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

Summit State Bank (NQ: SSBI )

9.030 UNCHANGED
Streaming Delayed Price Updated: 2:30 PM EDT, Jun 12, 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, 2016 7.168 7.168 7.168 7.168 245 +0.00(+0.00%)
Mar 30, 2016 7.195 7.373 7.146 7.168 25,939 +0.02(+0.30%)
Mar 29, 2016 7.260 7.265 7.146 7.146 4,682 -0.02(-0.30%)
Mar 28, 2016 7.168 7.168 7.135 7.168 2,880 +0.00(+0.00%)
Mar 24, 2016 7.168 7.167 7.167 7.167 739 +0.03(+0.36%)
Mar 23, 2016 7.142 7.142 7.142 7.142 574 -0.08(-1.11%)
Mar 22, 2016 7.142 7.222 7.142 7.222 2,027 +0.00(+0.03%)
Mar 21, 2016 7.168 7.219 7.168 7.219 733 +0.10(+1.41%)
Mar 18, 2016 7.137 7.137 7.119 7.119 1,706 -0.04(-0.60%)
Mar 17, 2016 7.162 7.162 7.162 7.162 794 +0.01(+0.15%)
Mar 16, 2016 7.157 7.157 7.151 7.151 2,588 -0.01(-0.11%)
Mar 15, 2016 7.168 7.168 7.146 7.159 8,873 +0.05(+0.72%)
Mar 14, 2016 7.097 7.108 7.097 7.108 2,961 -0.01(-0.15%)
Mar 11, 2016 7.119 7.119 7.113 7.119 5,518 +0.02(+0.30%)
Mar 10, 2016 7.140 7.140 7.097 7.097 10,599 -0.03(-0.46%)
Mar 09, 2016 7.130 7.130 7.130 7.130 2,967 +0.03(+0.46%)
Mar 08, 2016 7.146 7.146 7.097 7.097 3,948 -0.18(-2.45%)
Mar 04, 2016 7.097 7.276 7.276 7.276 194 +0.19(+2.67%)
Mar 03, 2016 7.081 7.124 7.070 7.086 10,126 -0.03(-0.38%)
Mar 02, 2016 7.103 7.113 7.103 7.113 881 +0.02(+0.23%)
Mar 01, 2016 7.211 7.211 7.097 7.097 2,608 -0.11(-1.58%)
Feb 29, 2016 7.276 7.292 7.211 7.211 7,048 -0.18(-2.49%)
Feb 25, 2016 7.395 7.395 7.395 7.395 31 +0.13(+1.83%)
Feb 24, 2016 7.406 7.406 7.262 7.262 1,453 +0.04(+0.49%)
Feb 22, 2016 7.211 7.227 7.227 7.227 266 -0.02(-0.22%)
Feb 19, 2016 7.411 7.411 7.243 7.243 1,558 -0.03(-0.37%)
Feb 17, 2016 7.195 7.270 7.270 7.270 10,352 +0.06(+0.90%)
Feb 16, 2016 7.260 7.279 7.195 7.205 11,298 -0.02(-0.30%)
Feb 11, 2016 7.227 7.227 7.227 7.227 186 -0.21(-2.88%)
Feb 10, 2016 7.248 7.441 7.238 7.441 2,077 +0.14(+1.87%)
Feb 09, 2016 7.259 7.305 7.259 7.305 576 -0.00(-0.01%)
Feb 08, 2016 7.306 7.306 7.248 7.306 3,469 -0.09(-1.26%)
Feb 05, 2016 7.318 7.399 7.318 7.399 7,988 +0.02(+0.22%)
Feb 03, 2016 7.383 7.383 7.383 7.383 31 +0.01(+0.15%)
Feb 02, 2016 7.468 7.468 7.372 7.372 5,599 -0.07(-0.94%)
Feb 01, 2016 7.441 7.441 7.441 7.441 1,833 +0.06(+0.80%)
Jan 29, 2016 7.381 7.441 7.372 7.383 2,219 +0.01(+0.15%)
Jan 28, 2016 7.372 7.372 7.372 7.372 285 -0.00(-0.00%)
Jan 27, 2016 7.347 7.372 7.346 7.372 4,142 -0.07(-0.94%)
Jan 26, 2016 7.238 7.441 7.238 7.441 2,728 +0.06(+0.87%)
Jan 25, 2016 7.431 7.431 7.244 7.377 10,206 +0.05(+0.73%)
Jan 21, 2016 7.399 7.324 7.324 7.324 3 -0.08(-1.01%)
Jan 20, 2016 7.307 7.399 7.291 7.399 6,615 -0.04(-0.58%)
Jan 19, 2016 7.388 7.441 7.388 7.441 8,971 +0.15(+2.06%)
Jan 15, 2016 7.399 7.291 7.291 7.291 5,782 -0.07(-0.97%)
Jan 14, 2016 7.334 7.371 7.291 7.363 9,507 +0.03(+0.39%)
Jan 13, 2016 7.334 7.334 7.334 7.334 1,344 +0.00(+0.00%)
Jan 12, 2016 7.409 7.409 7.334 7.334 3,374 -0.03(-0.38%)
Jan 11, 2016 7.394 7.473 7.362 7.362 2,557 -0.03(-0.42%)
Jan 08, 2016 7.388 7.393 7.388 7.393 373 -0.03(-0.36%)
Jan 07, 2016 7.275 7.420 7.275 7.420 6,742 -0.05(-0.65%)
Jan 06, 2016 7.468 7.468 7.329 7.468 7,897 -0.01(-0.07%)
Jan 05, 2016 7.409 7.474 7.409 7.474 15,956 +0.05(+0.65%)
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.