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

Summit State Bank (NQ: SSBI )

9.390 -0.200 (-2.09%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 28, 2018 9.941 10.19 9.905 10.16 7,156 +0.33(+3.32%)
Feb 27, 2018 9.796 9.923 9.796 9.832 12,587 +0.00(+0.00%)
Feb 26, 2018 9.832 9.868 9.796 9.832 4,077 -0.04(-0.37%)
Feb 23, 2018 9.868 9.868 9.723 9.868 9,629 +0.15(+1.49%)
Feb 22, 2018 9.723 9.825 9.687 9.723 20,807 +0.04(+0.37%)
Feb 21, 2018 9.759 9.759 9.687 9.687 4,226 +0.03(+0.34%)
Feb 20, 2018 9.687 9.759 9.651 9.654 10,928 -0.03(-0.34%)
Feb 16, 2018 9.687 9.687 9.687 0 +0.00(+0.00%)
Feb 15, 2018 9.651 9.723 9.651 9.687 21,802 +0.20(+2.06%)
Feb 14, 2018 9.527 9.563 9.383 9.491 14,653 +0.04(+0.38%)
Feb 13, 2018 9.523 9.523 9.450 9.455 9,852 -0.04(-0.38%)
Feb 12, 2018 9.455 9.495 9.419 9.491 7,514 +0.11(+1.15%)
Feb 09, 2018 9.239 9.455 9.239 9.383 9,482 -0.07(-0.76%)
Feb 08, 2018 9.491 9.491 9.318 9.455 17,389 +0.00(+0.00%)
Feb 07, 2018 9.275 9.419 9.167 9.455 13,731 +0.15(+1.62%)
Feb 06, 2018 9.175 9.311 9.167 9.304 10,664 +0.10(+1.09%)
Feb 05, 2018 9.203 9.203 9.167 9.203 2,362 -0.07(-0.74%)
Feb 02, 2018 9.275 9.311 9.248 9.272 6,131 -0.20(-2.06%)
Feb 01, 2018 9.347 9.467 9.347 9.467 365 +0.21(+2.27%)
Jan 31, 2018 9.175 9.275 9.175 9.257 6,176 +0.05(+0.58%)
Jan 30, 2018 9.132 9.203 9.132 9.203 17,717 +0.00(+0.00%)
Jan 29, 2018 9.275 9.527 9.203 9.203 37,452 -0.10(-1.07%)
Jan 26, 2018 9.303 9.303 9.303 9.303 560 +0.03(+0.29%)
Jan 25, 2018 9.203 9.275 9.203 9.275 1,251 +0.04(+0.39%)
Jan 24, 2018 9.347 9.347 9.239 9.239 2,393 -0.11(-1.15%)
Jan 23, 2018 9.347 9.347 9.243 9.347 17,535 -0.04(-0.38%)
Jan 22, 2018 9.275 9.455 9.275 9.383 1,734 +0.04(+0.38%)
Jan 19, 2018 9.239 9.347 9.219 9.347 11,932 +0.07(+0.80%)
Jan 18, 2018 9.171 9.311 9.167 9.273 8,309 +0.09(+0.96%)
Jan 17, 2018 9.167 9.203 9.167 9.184 5,036 -0.02(-0.21%)
Jan 16, 2018 9.167 9.203 9.060 9.203 41,381 +0.11(+1.19%)
Jan 12, 2018 9.096 9.096 9.096 0 +0.04(+0.40%)
Jan 11, 2018 9.203 9.203 8.988 9.060 42,775 -0.11(-1.18%)
Jan 10, 2018 9.203 8.988 9.167 25,527 +0.18(+2.00%)
Jan 09, 2018 9.203 9.203 8.952 8.988 20,611 -0.11(-1.19%)
Jan 08, 2018 9.347 9.347 8.970 9.096 32,536 -0.31(-3.28%)
Jan 05, 2018 9.419 9.419 9.404 9.404 3,315 +0.06(+0.65%)
Jan 03, 2018 9.344 9.344 9.344 23 +0.14(+1.52%)
Jan 02, 2018 9.667 8.988 9.203 13,354 +0.14(+1.59%)
Dec 29, 2017 9.060 9.060 9.060 0 -0.07(-0.75%)
Dec 28, 2017 9.132 9.203 9.096 9.128 6,629 +0.07(+0.75%)
Dec 27, 2017 9.196 9.196 9.024 9.060 5,856 -0.11(-1.18%)
Dec 26, 2017 9.060 9.203 8.952 9.167 16,900 +0.11(+1.19%)
Dec 22, 2017 8.988 9.275 8.988 9.060 19,194 +0.04(+0.40%)
Dec 21, 2017 9.024 9.024 9.020 9.024 894 +0.10(+1.17%)
Dec 20, 2017 8.919 8.919 8.919 8.919 552 -0.21(-2.32%)
Dec 19, 2017 9.024 9.196 9.013 9.132 10,493 +0.14(+1.60%)
Dec 18, 2017 8.948 8.991 8.948 8.988 6,456 +0.00(+0.00%)
Dec 15, 2017 8.952 8.988 8.842 8.988 8,003 -0.26(-2.84%)
Dec 14, 2017 8.880 9.250 8.880 9.250 8,209 +0.19(+2.11%)
Dec 13, 2017 8.988 9.060 8.988 9.060 10,248 +0.14(+1.61%)
Dec 12, 2017 8.880 9.022 8.851 8.916 7,756 -0.07(-0.80%)
Dec 11, 2017 8.988 8.988 8.988 8.988 1,339 -0.14(-1.57%)
Dec 08, 2017 9.167 9.167 9.024 9.132 12,678 +0.11(+1.20%)
Dec 07, 2017 9.239 9.272 8.988 9.024 18,960 -0.32(-3.46%)
Dec 05, 2017 9.347 9.347 9.347 140 +0.14(+1.56%)
Dec 04, 2017 9.203 9.311 9.203 1,655 -0.11(-1.16%)
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.