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 -0.120 (-1.28%)
Streaming Delayed Price Updated: 2:04 PM EDT, May 23, 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 29, 2018 9.778 9.778 9.778 0 +0.00(+0.05%)
Mar 27, 2018 9.773 9.773 9.773 0 -0.00(-0.05%)
Mar 26, 2018 9.940 9.940 9.778 9.778 1,616 +0.02(+0.20%)
Mar 23, 2018 9.730 9.795 9.730 9.759 2,413 -0.09(-0.88%)
Mar 22, 2018 9.846 9.846 9.846 9.846 285 +0.09(+0.89%)
Mar 20, 2018 9.759 9.759 9.759 71 -0.15(-1.47%)
Mar 16, 2018 9.904 9.904 9.904 27 -0.04(-0.36%)
Mar 15, 2018 9.976 9.976 9.795 9.940 140,242 +0.00(+0.00%)
Mar 14, 2018 10.01 10.05 9.940 9.940 6,509 +0.07(+0.74%)
Mar 12, 2018 9.867 9.867 9.867 22 -0.04(-0.37%)
Mar 09, 2018 9.940 9.940 9.904 9.904 933 -0.18(-1.80%)
Mar 08, 2018 9.904 10.09 9.904 10.09 2,957 +0.29(+2.96%)
Mar 07, 2018 9.904 9.904 9.795 9.795 7,406 +0.00(+0.00%)
Mar 06, 2018 9.976 9.976 9.795 9.795 7,124 -0.15(-1.46%)
Mar 05, 2018 10.12 10.67 9.940 9.940 5,599 -0.21(-2.07%)
Mar 01, 2018 10.15 10.15 10.15 148 -0.01(-0.07%)
Feb 28, 2018 9.940 10.19 9.904 10.16 7,157 +0.33(+3.32%)
Feb 27, 2018 9.795 9.922 9.795 9.831 12,589 +0.00(+0.00%)
Feb 26, 2018 9.831 9.867 9.795 9.831 4,078 -0.04(-0.37%)
Feb 23, 2018 9.867 9.867 9.722 9.867 9,629 +0.15(+1.49%)
Feb 22, 2018 9.722 9.824 9.686 9.722 20,809 +0.04(+0.37%)
Feb 21, 2018 9.759 9.759 9.686 9.686 4,227 +0.03(+0.34%)
Feb 20, 2018 9.686 9.759 9.650 9.653 10,929 -0.03(-0.34%)
Feb 16, 2018 9.686 9.686 9.686 0 +0.00(+0.00%)
Feb 15, 2018 9.650 9.722 9.650 9.686 21,804 +0.20(+2.06%)
Feb 14, 2018 9.526 9.562 9.382 9.490 14,654 +0.04(+0.38%)
Feb 13, 2018 9.523 9.523 9.449 9.454 9,853 -0.04(-0.38%)
Feb 12, 2018 9.454 9.494 9.418 9.490 7,515 +0.11(+1.15%)
Feb 09, 2018 9.239 9.454 9.239 9.382 9,483 -0.07(-0.76%)
Feb 08, 2018 9.490 9.490 9.318 9.454 17,390 +0.00(+0.00%)
Feb 07, 2018 9.275 9.418 9.167 9.454 13,732 +0.15(+1.62%)
Feb 06, 2018 9.174 9.310 9.167 9.303 10,665 +0.10(+1.09%)
Feb 05, 2018 9.203 9.203 9.167 9.203 2,363 -0.07(-0.74%)
Feb 02, 2018 9.275 9.310 9.247 9.271 6,132 -0.20(-2.06%)
Feb 01, 2018 9.346 9.466 9.346 9.466 365 +0.21(+2.27%)
Jan 31, 2018 9.174 9.275 9.174 9.256 6,177 +0.05(+0.58%)
Jan 30, 2018 9.131 9.203 9.131 9.203 17,718 +0.00(+0.00%)
Jan 29, 2018 9.275 9.526 9.203 9.203 37,455 -0.10(-1.07%)
Jan 26, 2018 9.302 9.302 9.302 9.302 560 +0.03(+0.29%)
Jan 25, 2018 9.203 9.275 9.203 9.275 1,251 +0.04(+0.39%)
Jan 24, 2018 9.346 9.346 9.239 9.239 2,393 -0.11(-1.15%)
Jan 23, 2018 9.346 9.346 9.242 9.346 17,536 -0.04(-0.38%)
Jan 22, 2018 9.275 9.454 9.275 9.382 1,734 +0.04(+0.38%)
Jan 19, 2018 9.239 9.346 9.218 9.346 11,933 +0.07(+0.80%)
Jan 18, 2018 9.170 9.310 9.167 9.272 8,310 +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 9.059 9.203 41,385 +0.11(+1.19%)
Jan 12, 2018 9.095 9.095 9.095 0 +0.04(+0.40%)
Jan 11, 2018 9.203 9.203 8.987 9.059 42,778 -0.11(-1.18%)
Jan 10, 2018 9.203 8.987 9.167 25,530 +0.18(+2.00%)
Jan 09, 2018 9.203 9.203 8.951 8.987 20,613 -0.11(-1.19%)
Jan 08, 2018 9.346 9.346 8.969 9.095 32,538 -0.31(-3.28%)
Jan 05, 2018 9.418 9.418 9.403 9.403 3,315 +0.06(+0.65%)
Jan 03, 2018 9.343 9.343 9.343 23 +0.14(+1.52%)
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.