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

Summit State Bank (NQ: SSBI )

8.830 +0.080 (+0.91%)
Streaming Delayed Price Updated: 3:13 PM EDT, May 20, 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, 2014 5.595 5.598 5.447 5.452 11,948 -0.17(-3.05%)
Feb 27, 2014 5.630 5.644 5.623 5.623 2,351 -0.02(-0.36%)
Feb 26, 2014 5.644 5.644 5.596 5.644 5,155 +0.00(+0.00%)
Feb 25, 2014 5.663 5.663 5.634 5.644 4,808 -0.02(-0.36%)
Feb 24, 2014 5.616 5.669 5.558 5.664 55,120 +0.05(+0.90%)
Feb 21, 2014 5.528 5.613 5.512 5.613 15,898 +0.03(+0.50%)
Feb 20, 2014 5.614 5.616 5.585 5.585 9,279 -0.05(-0.94%)
Feb 19, 2014 5.538 5.669 5.533 5.639 8,980 +0.05(+0.81%)
Feb 18, 2014 5.492 5.598 5.492 5.593 26,769 +0.10(+1.83%)
Feb 14, 2014 5.462 5.492 5.492 5.492 5,953 +0.04(+0.72%)
Feb 13, 2014 5.397 5.453 5.392 5.453 6,753 +0.07(+1.24%)
Feb 12, 2014 5.362 5.412 5.362 5.387 5,144 -0.00(-0.09%)
Feb 11, 2014 5.397 5.402 5.362 5.392 8,025 +0.03(+0.65%)
Feb 10, 2014 5.362 5.384 5.337 5.357 6,449 +0.02(+0.36%)
Feb 07, 2014 5.362 5.397 5.338 5.338 12,540 -0.04(-0.82%)
Feb 06, 2014 5.342 5.417 5.327 5.382 25,972 +0.06(+1.22%)
Feb 05, 2014 5.329 5.329 5.317 5.317 2,004 -0.01(-0.18%)
Feb 04, 2014 5.362 5.362 5.317 5.326 21,978 -0.01(-0.20%)
Feb 03, 2014 5.372 5.387 5.317 5.337 13,328 -0.02(-0.47%)
Jan 31, 2014 5.352 5.367 5.314 5.362 10,736 +0.02(+0.47%)
Jan 30, 2014 5.312 5.337 5.312 5.337 4,681 +0.01(+0.19%)
Jan 29, 2014 5.277 5.327 5.277 5.327 1,800 +0.04(+0.85%)
Jan 28, 2014 5.332 5.332 5.272 5.282 11,470 -0.03(-0.56%)
Jan 27, 2014 5.332 5.332 5.312 5.312 801 +0.00(+0.00%)
Jan 24, 2014 5.312 5.312 5.312 5.312 459 -0.03(-0.52%)
Jan 23, 2014 5.352 5.352 5.292 5.340 8,150 +0.05(+1.00%)
Jan 22, 2014 5.367 5.367 5.287 5.287 2,187 -0.08(-1.49%)
Jan 21, 2014 5.262 5.437 5.262 5.367 7,460 +0.10(+1.99%)
Jan 17, 2014 5.262 5.262 5.262 5.262 400 +0.02(+0.48%)
Jan 16, 2014 5.242 5.287 5.227 5.237 10,834 -0.03(-0.65%)
Jan 15, 2014 5.242 5.297 5.242 5.271 4,811 +0.03(+0.66%)
Jan 14, 2014 5.238 5.252 5.237 5.237 2,636 -0.03(-0.57%)
Jan 13, 2014 5.287 5.287 5.237 5.267 5,922 +0.03(+0.57%)
Jan 10, 2014 5.212 5.305 5.212 5.237 9,639 +0.02(+0.48%)
Jan 09, 2014 5.212 5.287 5.212 5.212 21,493 +0.02(+0.48%)
Jan 08, 2014 5.187 5.187 5.187 5.187 1,449 +0.02(+0.39%)
Jan 07, 2014 5.187 5.207 5.162 5.167 10,457 -0.01(-0.29%)
Jan 06, 2014 5.237 5.237 5.182 5.182 5,172 +0.06(+1.17%)
Jan 03, 2014 5.237 5.237 5.122 5.122 8,853 -0.11(-2.17%)
Jan 02, 2014 5.207 5.236 5.162 5.236 6,548 -0.00(-0.02%)
Dec 31, 2013 5.232 5.237 5.237 5.237 26,665 +0.12(+2.44%)
Dec 30, 2013 5.157 5.157 5.112 5.112 1,140 -0.03(-0.63%)
Dec 27, 2013 5.102 5.177 5.102 5.145 7,029 +0.05(+1.03%)
Dec 26, 2013 5.142 5.142 5.087 5.092 3,819 -0.05(-1.07%)
Dec 23, 2013 5.237 5.147 5.147 5.147 40 +0.08(+1.57%)
Dec 20, 2013 5.067 5.067 5.067 5.067 238 -0.14(-2.78%)
Dec 19, 2013 5.192 5.212 5.192 5.212 3,360 -0.00(-0.05%)
Dec 18, 2013 5.062 5.215 5.062 5.215 17,649 +0.16(+3.21%)
Dec 16, 2013 5.137 5.052 5.052 5.052 182 +0.06(+1.20%)
Dec 13, 2013 5.122 5.122 4.993 4.993 11,211 -0.16(-3.14%)
Dec 12, 2013 4.963 5.154 4.963 5.154 10,678 +0.21(+4.17%)
Dec 11, 2013 4.938 4.968 4.938 4.948 58,344 +0.01(+0.20%)
Dec 10, 2013 4.873 4.988 4.873 4.938 12,627 +0.07(+1.54%)
Dec 09, 2013 5.028 5.048 4.863 4.863 86,319 -0.15(-2.90%)
Dec 06, 2013 5.242 5.242 5.003 5.008 0 -0.24(-4.63%)
Dec 05, 2013 5.192 5.251 5.192 5.251 0 +0.06(+1.24%)
Dec 04, 2013 5.172 5.287 5.172 5.187 0 +0.05(+0.97%)
Dec 03, 2013 5.062 5.137 5.062 5.137 0 +0.06(+1.18%)
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.