Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Summit State Bank (NQ: SSBI )

9.270 -0.040 (-0.43%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 26, 2015 7.239 7.229 7.229 7.229 19 -0.00(-0.00%)
Feb 25, 2015 7.187 7.255 7.135 7.229 12,284 -0.01(-0.14%)
Feb 24, 2015 7.203 7.239 7.203 7.239 4,335 +0.09(+1.24%)
Feb 23, 2015 7.125 7.156 7.125 7.151 7,736 -0.02(-0.22%)
Feb 20, 2015 7.172 7.281 7.166 7.166 5,594 -0.11(-1.58%)
Feb 19, 2015 7.130 7.307 7.114 7.281 20,034 +0.20(+2.88%)
Feb 18, 2015 7.078 7.078 7.078 7.078 191 -0.04(-0.50%)
Feb 17, 2015 7.072 7.125 7.072 7.113 14,631 +0.08(+1.16%)
Feb 13, 2015 6.999 7.032 7.032 7.032 2,107 +0.05(+0.69%)
Feb 12, 2015 6.922 7.030 6.922 6.984 3,823 -0.04(-0.59%)
Feb 10, 2015 6.880 7.025 7.025 7.025 25,323 +0.03(+0.37%)
Feb 09, 2015 6.880 6.999 6.637 6.999 23,113 +0.16(+2.27%)
Feb 06, 2015 7.035 7.035 6.844 6.844 5,886 -0.19(-2.68%)
Feb 05, 2015 7.053 7.061 7.010 7.033 6,518 +0.02(+0.33%)
Feb 04, 2015 7.010 7.170 7.003 7.010 11,211 -0.08(-1.09%)
Feb 03, 2015 6.906 7.129 6.901 7.087 15,333 +0.09(+1.33%)
Feb 02, 2015 6.839 7.113 6.834 6.994 30,215 +0.06(+0.82%)
Jan 30, 2015 6.958 7.010 6.808 6.937 5,482 -0.02(-0.30%)
Jan 29, 2015 6.704 6.958 6.704 6.958 18,924 -0.01(-0.15%)
Jan 28, 2015 7.103 7.103 6.870 6.968 30,202 -0.05(-0.70%)
Jan 27, 2015 6.748 7.030 6.748 7.017 36,063 +0.33(+4.99%)
Jan 26, 2015 6.803 6.803 6.684 6.684 8,389 +0.02(+0.31%)
Jan 23, 2015 6.658 6.663 6.650 6.663 2,366 +0.01(+0.08%)
Jan 22, 2015 6.596 6.689 6.467 6.658 8,426 +0.11(+1.66%)
Jan 20, 2015 6.539 6.549 6.549 6.549 6,959 -0.01(-0.16%)
Jan 16, 2015 6.560 6.570 6.544 6.560 4,960 -0.01(-0.16%)
Jan 15, 2015 6.518 6.622 6.322 6.570 15,271 +0.00(+0.00%)
Jan 14, 2015 6.725 6.777 6.534 6.570 27,739 -0.21(-3.13%)
Jan 13, 2015 6.818 6.999 6.777 6.782 11,967 +0.05(+0.77%)
Jan 12, 2015 6.792 6.818 6.730 6.730 3,833 -0.09(-1.29%)
Jan 09, 2015 6.787 6.844 6.782 6.818 21,163 -0.13(-1.86%)
Jan 08, 2015 6.947 6.947 6.947 6.947 193 -0.00(-0.00%)
Jan 07, 2015 7.191 7.191 6.782 6.948 5,484 +0.12(+1.74%)
Jan 06, 2015 6.849 6.885 6.782 6.829 6,626 +0.03(+0.46%)
Jan 05, 2015 6.803 7.113 6.730 6.797 36,964 -0.39(-5.40%)
Jan 02, 2015 7.118 7.211 6.916 7.185 22,997 +0.01(+0.07%)
Dec 31, 2014 6.994 7.180 7.180 7.180 9,472 +0.12(+1.76%)
Dec 30, 2014 7.108 7.206 6.958 7.056 4,426 -0.06(-0.87%)
Dec 29, 2014 7.108 7.118 7.098 7.118 7,185 -0.02(-0.33%)
Dec 26, 2014 7.242 7.242 7.139 7.142 5,159 -0.02(-0.32%)
Dec 23, 2014 7.242 7.165 7.165 7.165 11,791 -0.07(-1.00%)
Dec 22, 2014 7.196 7.237 7.160 7.237 13,311 -0.01(-0.07%)
Dec 19, 2014 7.191 7.242 7.041 7.242 28,881 +0.04(+0.50%)
Dec 18, 2014 7.108 7.217 6.984 7.206 29,218 +0.22(+3.19%)
Dec 17, 2014 7.010 7.035 6.984 6.984 7,571 +0.00(+0.00%)
Dec 16, 2014 7.066 7.110 6.984 6.984 7,185 -0.05(-0.74%)
Dec 15, 2014 7.035 7.035 6.989 7.035 3,092 +0.02(+0.22%)
Dec 12, 2014 6.984 7.216 6.984 7.020 11,376 +0.04(+0.52%)
Dec 11, 2014 7.092 7.139 6.984 6.984 7,357 -0.01(-0.18%)
Dec 10, 2014 7.035 7.035 6.984 6.997 5,663 -0.04(-0.55%)
Dec 09, 2014 7.035 7.035 7.035 7.035 574 +0.03(+0.44%)
Dec 08, 2014 7.196 7.217 6.989 7.004 7,426 -0.14(-1.96%)
Dec 05, 2014 7.046 7.227 7.046 7.144 1,931 +0.08(+1.10%)
Dec 04, 2014 7.058 7.211 7.041 7.066 1,577 -0.14(-2.01%)
Dec 03, 2014 7.196 7.211 7.118 7.211 2,126 -0.03(-0.36%)
Dec 02, 2014 7.217 7.237 6.999 7.237 1,159 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.