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

Summit State Bank (NQ: SSBI )

9.280 +0.250 (+2.77%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 13, 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 (%)
Mar 30, 2007 5.330 5.330 5.189 5.258 4,690 -0.03(-0.61%)
Mar 29, 2007 5.266 5.310 5.246 5.290 32,754 +0.06(+1.08%)
Mar 28, 2007 5.290 5.290 5.181 5.234 11,730 -0.03(-0.54%)
Mar 27, 2007 5.282 5.286 5.181 5.262 21,010 +0.01(+0.23%)
Mar 26, 2007 5.221 5.286 5.201 5.250 37,499 +0.07(+1.32%)
Mar 23, 2007 5.145 5.250 5.129 5.181 23,688 +0.04(+0.86%)
Mar 22, 2007 5.137 5.173 5.024 5.137 18,400 +0.01(+0.16%)
Mar 21, 2007 5.044 5.129 5.044 5.129 33,311 +0.09(+1.84%)
Mar 20, 2007 5.040 5.040 5.036 5.036 2,734 +0.02(+0.40%)
Mar 19, 2007 5.012 5.073 5.012 5.016 12,837 -0.01(-0.24%)
Mar 16, 2007 5.149 5.149 5.012 5.028 29,221 -0.06(-1.19%)
Mar 15, 2007 5.121 5.121 5.089 5.089 2,985 -0.04(-0.78%)
Mar 14, 2007 5.137 5.137 5.113 5.129 5,548 +0.05(+1.03%)
Mar 13, 2007 5.221 5.169 5.077 5.077 1,988 -0.14(-2.77%)
Mar 12, 2007 5.177 5.225 5.177 5.221 1,740 +0.06(+1.25%)
Mar 09, 2007 5.169 5.169 5.157 5.157 810 -0.01(-0.23%)
Mar 08, 2007 5.169 5.169 5.169 5.169 621 +0.00(+0.08%)
Mar 07, 2007 5.157 5.165 5.157 5.165 745 +0.07(+1.34%)
Mar 06, 2007 5.169 5.169 5.097 5.097 2,704 -0.03(-0.63%)
Mar 05, 2007 5.101 5.133 5.101 5.129 3,654 +0.06(+1.19%)
Mar 02, 2007 5.133 5.133 5.036 5.069 5,717 -0.10(-1.95%)
Mar 01, 2007 5.193 5.246 5.161 5.169 3,169 -0.03(-0.54%)
Feb 28, 2007 5.197 5.197 5.197 5.197 248 -0.05(-0.92%)
Feb 27, 2007 5.250 5.254 5.201 5.246 17,167 +0.00(+0.08%)
Feb 26, 2007 5.294 5.382 5.234 5.242 27,876 -0.00(-0.08%)
Feb 23, 2007 5.250 5.306 5.234 5.246 11,748 -0.04(-0.84%)
Feb 22, 2007 5.386 5.386 5.290 5.290 5,633 -0.06(-1.13%)
Feb 21, 2007 5.262 5.386 5.262 5.350 18,077 +0.03(+0.61%)
Feb 20, 2007 5.254 5.366 5.254 5.318 9,088 +0.02(+0.30%)
Feb 16, 2007 5.330 5.330 5.302 5.302 6,900 -0.03(-0.53%)
Feb 15, 2007 5.374 5.374 5.298 5.330 2,983 +0.06(+1.15%)
Feb 14, 2007 5.386 5.386 5.250 5.270 7,035 -0.08(-1.43%)
Feb 13, 2007 5.266 5.386 5.234 5.346 9,448 +0.02(+0.45%)
Feb 12, 2007 5.370 5.370 5.254 5.322 3,231 -0.01(-0.15%)
Feb 09, 2007 5.310 5.362 5.310 5.330 19,887 +0.03(+0.53%)
Feb 08, 2007 5.266 5.334 5.262 5.302 7,706 +0.07(+1.31%)
Feb 07, 2007 5.354 5.362 5.229 5.234 32,575 -0.10(-1.81%)
Feb 06, 2007 5.290 5.366 5.290 5.330 2,237 -0.04(-0.67%)
Feb 05, 2007 5.366 5.366 5.254 5.366 9,578 +0.01(+0.23%)
Feb 02, 2007 5.346 5.366 5.346 5.354 5,744 +0.03(+0.53%)
Feb 01, 2007 5.366 5.419 5.290 5.326 26,273 -0.09(-1.71%)
Jan 31, 2007 5.366 5.419 5.238 5.419 42,538 +0.05(+0.97%)
Jan 30, 2007 5.304 5.402 5.304 5.366 12,926 -0.04(-0.67%)
Jan 29, 2007 5.282 5.402 5.250 5.402 3,231 +0.16(+3.15%)
Jan 26, 2007 5.266 5.278 5.238 5.238 3,480 -0.00(-0.08%)
Jan 25, 2007 5.197 5.254 5.189 5.242 21,644 +0.04(+0.70%)
Jan 24, 2007 5.173 5.229 5.173 5.205 32,316 +0.02(+0.31%)
Jan 23, 2007 5.209 5.209 5.149 5.189 9,965 +0.05(+1.02%)
Jan 22, 2007 5.129 5.209 5.101 5.137 26,927 +0.00(+0.08%)
Jan 19, 2007 5.145 5.157 5.133 5.133 13,391 +0.04(+0.79%)
Jan 18, 2007 5.093 5.133 5.093 5.093 5,841 +0.02(+0.40%)
Jan 17, 2007 5.121 5.121 5.073 5.073 7,706 -0.12(-2.25%)
Jan 16, 2007 5.262 5.262 5.113 5.189 17,751 +0.03(+0.62%)
Jan 12, 2007 5.217 5.217 5.113 5.157 19,300 -0.01(-0.23%)
Jan 11, 2007 5.193 5.193 5.133 5.169 19,017 -0.02(-0.47%)
Jan 10, 2007 5.193 5.193 5.193 5.193 5,220 +0.05(+0.94%)
Jan 09, 2007 5.229 5.229 5.129 5.145 15,909 +0.00(+0.02%)
Jan 08, 2007 5.157 5.193 5.133 5.144 4,350 +0.01(+0.21%)
Jan 05, 2007 5.209 5.225 5.133 5.133 13,473 -0.07(-1.39%)
Jan 04, 2007 5.137 5.209 5.133 5.205 16,158 +0.06(+1.25%)
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.