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 (%)
Mar 31, 2009 1.810 1.850 1.810 1.850 947 -0.02(-1.08%)
Mar 30, 2009 1.991 1.991 1.846 1.870 53,451 +0.02(+1.08%)
Mar 23, 2009 2.051 1.850 1.850 1.850 497 +0.04(+2.22%)
Mar 10, 2009 1.810 1.882 1.810 1.810 1,218 +0.00(+0.00%)
Mar 09, 2009 1.810 1.810 1.810 1.810 9,168 +0.02(+0.90%)
Mar 03, 2009 1.810 1.794 1.794 1.794 2,983 +0.00(+0.00%)
Mar 02, 2009 1.794 1.794 1.794 1.794 15,968 -0.04(-2.20%)
Feb 27, 2009 1.834 1.834 1.834 1.834 2,486 -0.06(-2.98%)
Feb 26, 2009 1.891 1.891 1.891 1.891 745 +0.00(+0.00%)
Feb 25, 2009 1.895 1.899 1.891 1.891 11,110 +0.06(+3.07%)
Feb 24, 2009 2.341 2.349 1.834 1.834 15,070 -0.06(-2.98%)
Feb 23, 2009 2.502 2.502 1.891 1.891 11,843 -0.02(-1.05%)
Feb 20, 2009 1.951 1.951 1.911 1.911 10,282 -0.04(-2.06%)
Feb 19, 2009 1.956 1.956 1.911 1.951 6,063 +0.00(+0.00%)
Feb 18, 2009 2.212 2.212 1.911 1.951 12,052 -0.16(-7.62%)
Feb 17, 2009 1.911 2.112 1.911 2.112 7,572 +0.20(+10.53%)
Feb 12, 2009 1.911 1.911 1.911 1.911 1,740 -0.18(-8.65%)
Feb 11, 2009 1.919 2.108 1.911 2.092 5,718 -0.22(-9.56%)
Feb 10, 2009 2.212 2.317 2.212 2.313 6,354 +0.36(+18.55%)
Feb 05, 2009 1.951 1.951 1.951 1.951 6,463 +0.04(+2.11%)
Feb 04, 2009 1.911 1.911 1.911 1.911 6,215 -0.06(-3.26%)
Feb 03, 2009 1.971 1.975 1.971 1.975 497 +0.06(+3.37%)
Feb 02, 2009 2.051 2.051 1.911 1.911 6,613 -0.21(-10.04%)
Jan 29, 2009 2.015 2.124 2.124 2.124 7,458 +0.07(+3.53%)
Jan 27, 2009 2.208 2.051 2.051 2.051 7,706 -0.07(-3.23%)
Jan 26, 2009 1.923 2.120 1.911 2.120 5,454 +0.21(+10.95%)
Jan 23, 2009 1.911 1.911 1.911 1.911 1,243 +0.04(+1.93%)
Jan 21, 2009 1.874 1.874 1.874 1.874 745 -0.04(-1.89%)
Jan 20, 2009 1.915 1.915 1.911 1.911 1,175 -0.00(-0.00%)
Jan 16, 2009 2.043 2.043 1.911 1.911 1,740 +0.00(+0.00%)
Jan 15, 2009 1.919 1.919 1.911 1.911 1,123 -0.14(-6.86%)
Jan 13, 2009 2.051 2.051 2.051 2.051 0 +0.04(+2.00%)
Jan 06, 2009 1.891 2.011 2.011 2.011 18,397 +0.14(+7.53%)
Jan 05, 2009 1.991 1.991 1.870 1.870 25,109 +0.02(+1.09%)
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.