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 (%)
Apr 29, 2011 2.920 2.920 2.920 2.920 0 -0.01(-0.37%)
Apr 28, 2011 2.916 2.942 2.916 2.931 45,424 -0.01(-0.37%)
Apr 27, 2011 2.933 2.942 2.920 2.942 12,020 +0.00(+0.00%)
Apr 25, 2011 2.942 2.942 2.942 2.942 0 -0.00(-0.00%)
Apr 21, 2011 2.859 2.942 2.829 2.942 8,322 +0.03(+0.89%)
Apr 20, 2011 2.894 2.916 2.786 2.916 4,507 -0.07(-2.32%)
Apr 19, 2011 2.942 2.985 2.483 2.985 40,264 +0.02(+0.73%)
Apr 18, 2011 2.968 2.968 2.963 2.963 7,512 -0.03(-1.15%)
Apr 15, 2011 2.963 3.000 2.963 2.998 10,864 +0.06(+1.91%)
Apr 14, 2011 2.942 2.942 2.942 2.942 8,234 -0.00(-0.15%)
Apr 13, 2011 2.963 2.963 2.946 2.946 5,663 -0.04(-1.30%)
Apr 06, 2011 2.985 2.985 2.985 2.985 0 +0.02(+0.73%)
Apr 05, 2011 2.963 2.968 2.963 2.963 9,246 -0.00(-0.15%)
Apr 04, 2011 3.002 3.002 2.968 2.968 3,421 -0.05(-1.72%)
Mar 31, 2011 3.019 3.019 3.019 3.019 0 +0.06(+1.90%)
Mar 30, 2011 2.963 2.963 2.963 2.963 2,311 -0.00(-0.00%)
Mar 29, 2011 2.968 2.968 2.963 2.963 2,080 -0.05(-1.58%)
Mar 28, 2011 3.011 3.011 3.011 3.011 231 -0.00(-0.14%)
Mar 25, 2011 3.015 3.019 3.015 3.015 1,387 -0.01(-0.29%)
Mar 24, 2011 3.024 3.024 2.985 3.024 14,563 +0.00(+0.00%)
Mar 23, 2011 3.006 3.024 3.006 3.024 14,563 +0.01(+0.43%)
Mar 22, 2011 2.985 3.015 2.983 3.011 21,736 +0.01(+0.43%)
Mar 21, 2011 2.998 2.998 2.998 2.998 462 +0.01(+0.29%)
Mar 18, 2011 2.985 2.994 2.955 2.989 2,311 +0.04(+1.47%)
Mar 17, 2011 2.946 2.946 2.946 2.946 462 -0.05(-1.59%)
Mar 16, 2011 2.989 2.998 2.942 2.994 78,365 +0.04(+1.32%)
Mar 15, 2011 2.972 3.006 2.933 2.955 20,543 -0.06(-2.01%)
Mar 14, 2011 2.981 3.015 2.981 3.015 8,754 +0.09(+2.95%)
Mar 10, 2011 2.929 2.929 2.929 2.929 0 -0.02(-0.73%)
Mar 07, 2011 2.950 2.950 2.950 2.950 0 -0.07(-2.43%)
Mar 03, 2011 3.024 3.024 3.024 3.024 0 +0.08(+2.79%)
Mar 02, 2011 2.898 2.985 2.898 2.942 4,856 -0.02(-0.59%)
Mar 01, 2011 2.946 2.985 2.942 2.959 28,181 +0.01(+0.44%)
Feb 28, 2011 2.929 2.985 2.929 2.946 11,907 -0.02(-0.58%)
Feb 25, 2011 2.911 3.024 2.907 2.963 90,238 +0.05(+1.78%)
Feb 24, 2011 2.898 2.911 2.894 2.911 13,798 +0.01(+0.45%)
Feb 23, 2011 2.868 2.903 2.868 2.898 27,353 -0.01(-0.45%)
Feb 22, 2011 2.898 2.911 2.898 2.911 3,446 +0.05(+1.81%)
Feb 18, 2011 2.898 2.898 2.855 2.859 7,263 -0.04(-1.34%)
Feb 17, 2011 2.859 2.916 2.855 2.898 30,428 -0.02(-0.59%)
Feb 16, 2011 2.877 2.916 2.877 2.916 31,438 +0.06(+2.12%)
Feb 15, 2011 2.859 2.859 2.855 2.855 3,467 +0.03(+0.92%)
Feb 14, 2011 2.816 2.829 2.812 2.829 3,698 -0.05(-1.65%)
Feb 11, 2011 2.773 2.903 2.773 2.877 37,911 +0.04(+1.53%)
Feb 09, 2011 2.838 2.833 2.833 2.833 8,905 -0.03(-0.90%)
Feb 08, 2011 2.774 2.859 2.774 2.859 19,450 +0.10(+3.55%)
Feb 07, 2011 2.761 2.816 2.761 2.761 9,936 -0.10(-3.43%)
Feb 04, 2011 2.855 2.859 2.855 2.859 2,812 +0.00(+0.00%)
Feb 03, 2011 2.752 2.859 2.752 2.859 12,888 +0.03(+0.90%)
Feb 02, 2011 2.812 2.859 2.808 2.833 7,733 +0.04(+1.37%)
Feb 01, 2011 2.795 2.795 2.795 2.795 14,796 +0.06(+2.03%)
Jan 31, 2011 2.740 2.774 2.740 2.740 19,056 -0.03(-1.08%)
Jan 28, 2011 2.757 2.774 2.740 2.769 65,091 -0.09(-3.13%)
Jan 25, 2011 2.833 2.859 2.859 2.859 468 +0.02(+0.60%)
Jan 24, 2011 2.782 2.842 2.782 2.842 12,422 +0.06(+2.30%)
Jan 21, 2011 2.757 2.795 2.740 2.778 23,903 +0.04(+1.40%)
Jan 20, 2011 2.774 2.795 2.740 2.740 4,424 -0.06(-1.98%)
Jan 19, 2011 2.821 2.821 2.731 2.795 3,046 +0.04(+1.55%)
Jan 18, 2011 2.769 2.838 2.752 2.752 5,914 -0.04(-1.53%)
Jan 14, 2011 2.774 2.795 2.774 2.795 28,135 +0.02(+0.77%)
Jan 13, 2011 2.774 2.774 2.774 2.774 6,561 +0.00(+0.00%)
Jan 12, 2011 2.808 2.808 2.774 2.774 4,440 +0.00(+0.00%)
Jan 11, 2011 2.774 2.774 2.774 2.774 1,687 +0.00(+0.00%)
Jan 07, 2011 2.774 2.774 2.774 2.774 1,640 +0.00(+0.00%)
Jan 05, 2011 2.774 2.774 2.774 2.774 11,717 +0.03(+0.93%)
Jan 04, 2011 2.855 2.855 2.735 2.748 10,100 -0.11(-3.74%)
Jan 03, 2011 2.859 2.859 2.855 2.855 1,640 -0.13(-4.29%)
Dec 31, 2010 2.795 2.983 2.795 2.983 5,319 +0.21(+7.54%)
Dec 30, 2010 2.688 2.774 2.688 2.774 22,942 +0.04(+1.56%)
Dec 28, 2010 2.693 2.731 2.731 2.731 12,420 +0.06(+2.40%)
Dec 27, 2010 2.667 2.667 2.667 2.667 234 -0.06(-2.04%)
Dec 23, 2010 2.667 2.723 2.646 2.723 18,513 +0.06(+2.08%)
Dec 22, 2010 2.646 2.701 2.646 2.667 10,311 -0.02(-0.64%)
Dec 21, 2010 2.650 2.684 2.650 2.684 8,333 +0.00(+0.00%)
Dec 20, 2010 2.650 2.721 2.646 2.684 12,513 +0.04(+1.45%)
Dec 17, 2010 2.650 2.671 2.646 2.646 32,083 -0.00(-0.16%)
Dec 16, 2010 2.688 2.688 2.646 2.650 41,150 -0.04(-1.43%)
Dec 15, 2010 2.688 2.723 2.667 2.688 23,903 -0.02(-0.79%)
Dec 14, 2010 2.688 2.752 2.688 2.710 15,935 +0.03(+1.11%)
Dec 13, 2010 2.684 2.727 2.680 2.680 3,983 +0.00(+0.00%)
Dec 10, 2010 2.667 2.680 2.667 2.680 5,242 -0.05(-1.88%)
Dec 09, 2010 2.667 2.731 2.667 2.731 32,273 +0.04(+1.59%)
Dec 08, 2010 2.667 2.688 2.667 2.688 15,839 -0.04(-1.56%)
Dec 07, 2010 2.693 2.731 2.693 2.731 6,561 +0.04(+1.30%)
Dec 06, 2010 2.727 2.727 2.693 2.696 3,140 -0.04(-1.28%)
Dec 03, 2010 2.693 2.731 2.693 2.731 24,573 +0.00(+0.00%)
Dec 02, 2010 2.658 2.731 2.658 2.731 10,268 +0.07(+2.73%)
Dec 01, 2010 2.658 2.663 2.654 2.658 3,046 -0.07(-2.66%)
Nov 30, 2010 2.723 2.731 2.723 2.731 5,040 +0.00(+0.16%)
Nov 29, 2010 2.727 2.731 2.709 2.727 10,512 +0.08(+3.06%)
Nov 24, 2010 2.646 2.646 2.646 2.646 0 -0.09(-3.13%)
Nov 23, 2010 2.748 2.748 2.705 2.731 3,058 +0.00(+0.16%)
Nov 22, 2010 2.748 2.748 2.654 2.727 1,769 -0.02(-0.78%)
Nov 19, 2010 2.684 2.748 2.680 2.748 18,897 +0.06(+2.38%)
Nov 18, 2010 2.646 2.746 2.646 2.684 1,406 +0.02(+0.64%)
Nov 17, 2010 2.667 2.667 2.667 2.667 3,280 +0.00(+0.00%)
Nov 16, 2010 2.654 2.667 2.646 2.667 12,185 +0.02(+0.81%)
Nov 15, 2010 2.646 2.656 2.646 2.646 8,905 -0.01(-0.23%)
Nov 12, 2010 2.735 2.740 2.652 2.652 1,171 +0.01(+0.55%)
Nov 11, 2010 2.612 2.637 2.612 2.637 3,065 +0.02(+0.82%)
Nov 10, 2010 2.646 2.646 2.607 2.616 4,110 +0.01(+0.33%)
Nov 09, 2010 2.603 2.650 2.603 2.607 10,779 +0.00(+0.16%)
Nov 08, 2010 2.688 2.688 2.582 2.603 11,164 -0.09(-3.33%)
Nov 05, 2010 2.575 2.693 2.575 2.693 11,256 +0.08(+3.23%)
Nov 04, 2010 2.705 2.714 2.608 2.608 18,444 +0.00(+0.00%)
Nov 03, 2010 2.693 2.693 2.608 2.608 950 -0.11(-3.88%)
Nov 02, 2010 2.709 2.714 2.613 2.714 7,444 +0.00(+0.00%)
Nov 01, 2010 2.709 2.714 2.630 2.714 24,719 +0.00(+0.00%)
Oct 29, 2010 2.714 2.714 2.709 2.714 5,835 -0.02(-0.77%)
Oct 28, 2010 2.676 2.735 2.676 2.735 2,376 +0.08(+3.18%)
Oct 26, 2010 2.646 2.651 2.651 2.651 5,229 -0.00(-0.00%)
Oct 25, 2010 2.592 2.668 2.587 2.651 6,892 +0.08(+3.28%)
Oct 21, 2010 2.575 2.566 2.566 2.566 10,458 -0.06(-2.40%)
Oct 20, 2010 2.630 2.630 2.630 2.630 7,843 +0.00(+0.00%)
Oct 19, 2010 2.655 2.663 2.630 2.630 7,263 -0.03(-0.95%)
Oct 18, 2010 2.667 2.676 2.655 2.655 5,229 +0.00(+0.00%)
Oct 15, 2010 2.672 2.690 2.651 2.655 7,370 -0.04(-1.41%)
Oct 14, 2010 2.777 2.777 2.663 2.693 2,376 +0.03(+1.27%)
Oct 13, 2010 2.651 2.686 2.651 2.659 10,505 -0.01(-0.47%)
Oct 12, 2010 2.735 2.735 2.651 2.672 16,400 -0.08(-3.05%)
Oct 11, 2010 2.819 2.840 2.735 2.756 20,616 -0.09(-3.25%)
Oct 08, 2010 2.777 2.848 2.773 2.848 12,668 +0.11(+4.15%)
Oct 07, 2010 2.693 2.831 2.634 2.735 15,454 +0.01(+0.31%)
Oct 06, 2010 2.777 2.777 2.642 2.726 13,410 -0.03(-0.92%)
Oct 05, 2010 2.731 2.752 2.731 2.752 4,516 +0.03(+1.24%)
Oct 04, 2010 2.819 2.819 2.701 2.718 4,829 -0.03(-1.22%)
Oct 01, 2010 2.848 2.857 2.693 2.752 18,463 -0.09(-3.11%)
Sep 30, 2010 2.840 2.840 2.840 2.840 1,901 +0.11(+4.17%)
Sep 29, 2010 2.735 2.739 2.667 2.726 12,240 +0.10(+3.68%)
Sep 28, 2010 2.688 2.688 2.630 2.630 5,618 -0.08(-2.80%)
Sep 24, 2010 2.705 2.705 2.705 2.705 7,130 +0.01(+0.47%)
Sep 22, 2010 2.764 2.693 2.693 2.693 3,089 -0.07(-2.59%)
Sep 21, 2010 2.730 2.768 2.730 2.764 10,196 +0.03(+1.23%)
Sep 20, 2010 2.768 2.777 2.697 2.731 12,288 +0.04(+1.41%)
Sep 17, 2010 2.688 2.697 2.684 2.693 8,977 +0.01(+0.47%)
Sep 15, 2010 2.735 2.735 2.676 2.680 5,578 -0.05(-2.00%)
Sep 14, 2010 2.789 2.798 2.705 2.735 20,091 +0.01(+0.46%)
Sep 13, 2010 2.806 2.806 2.718 2.722 7,884 -0.08(-2.71%)
Sep 10, 2010 2.815 2.815 2.714 2.798 7,812 +0.08(+2.94%)
Sep 09, 2010 2.836 2.836 2.718 2.718 6,686 -0.12(-4.30%)
Sep 08, 2010 2.810 2.840 2.726 2.840 6,655 +0.08(+2.90%)
Sep 07, 2010 2.810 2.810 2.722 2.760 7,130 -0.05(-1.94%)
Sep 03, 2010 2.794 2.819 2.735 2.815 15,100 +0.06(+2.29%)
Sep 02, 2010 2.693 2.823 2.693 2.752 6,405 +0.06(+2.19%)
Sep 01, 2010 3.029 3.029 2.693 2.693 6,835 -0.34(-11.11%)
Aug 31, 2010 2.777 3.050 2.777 3.029 31,303 +0.25(+9.09%)
Aug 30, 2010 2.693 2.777 2.693 2.777 8,687 +0.04(+1.54%)
Aug 27, 2010 2.680 2.735 2.646 2.735 13,840 +0.04(+1.56%)
Aug 26, 2010 2.436 2.731 2.419 2.693 12,221 +0.07(+2.56%)
Aug 25, 2010 2.587 2.680 2.587 2.625 6,959 +0.12(+4.87%)
Aug 24, 2010 2.453 2.503 2.419 2.503 13,826 -0.04(-1.65%)
Aug 23, 2010 2.453 2.566 2.453 2.545 11,858 +0.05(+2.02%)
Aug 20, 2010 2.575 2.587 2.482 2.495 5,466 +0.06(+2.42%)
Aug 19, 2010 2.482 2.482 2.419 2.436 10,577 -0.13(-5.08%)
Aug 18, 2010 2.566 2.566 2.562 2.566 13,792 +0.00(+0.00%)
Aug 17, 2010 2.545 2.566 2.529 2.566 3,208 +0.00(+0.00%)
Aug 16, 2010 2.566 2.587 2.566 2.566 6,507 -0.00(-0.16%)
Aug 13, 2010 2.587 2.587 2.571 2.571 2,407 -0.02(-0.65%)
Aug 09, 2010 2.571 2.587 2.587 2.587 13,785 -0.00(-0.16%)
Aug 06, 2010 2.592 2.592 2.571 2.592 8,315 -0.02(-0.79%)
Aug 05, 2010 2.571 2.612 2.571 2.612 14,951 +0.00(+0.00%)
Aug 04, 2010 2.621 2.723 2.612 2.612 18,904 -0.01(-0.47%)
Aug 03, 2010 2.629 2.629 2.621 2.625 3,385 -0.11(-4.09%)
Aug 02, 2010 2.741 2.741 2.737 2.737 5,881 -0.15(-5.04%)
Jul 30, 2010 2.695 2.882 2.637 2.882 40,951 +0.31(+12.09%)
Jul 27, 2010 2.654 2.571 2.571 2.571 6,511 -0.08(-3.12%)
Jul 26, 2010 2.646 2.654 2.646 2.654 4,340 -0.02(-0.77%)
Jul 23, 2010 2.650 2.675 2.650 2.675 1,205 -0.00(-0.00%)
Jul 22, 2010 2.579 2.675 2.571 2.675 4,823 +0.10(+4.03%)
Jul 21, 2010 2.612 2.625 2.571 2.571 10,258 -0.05(-1.90%)
Jul 20, 2010 2.600 2.621 2.517 2.621 2,189 +0.02(+0.96%)
Jul 19, 2010 2.596 2.596 2.596 2.596 1,688 -0.01(-0.48%)
Jul 12, 2010 2.608 2.608 2.608 2.608 482 +0.01(+0.56%)
Jul 06, 2010 2.592 2.594 2.594 2.594 2,411 +0.00(+0.08%)
Jul 01, 2010 2.592 2.592 2.592 2.592 2,411 +0.00(+0.00%)
Jun 29, 2010 2.604 2.592 2.592 2.592 7,234 +0.02(+0.81%)
Jun 24, 2010 2.575 2.571 2.571 2.571 3,376 -0.04(-1.59%)
Jun 22, 2010 2.546 2.612 2.612 2.612 3,858 -0.11(-3.96%)
Jun 21, 2010 2.718 2.720 2.513 2.720 2,049 +0.00(+0.00%)
Jun 18, 2010 2.695 2.737 2.679 2.720 9,405 +0.23(+9.15%)
Jun 17, 2010 2.509 2.509 2.492 2.492 6,270 +0.00(+0.17%)
Jun 16, 2010 2.500 2.500 2.488 2.488 4,422 +0.00(+0.00%)
Jun 15, 2010 2.451 2.488 2.451 2.488 11,937 +0.03(+1.35%)
Jun 08, 2010 2.832 2.455 2.455 2.455 2,411 -0.47(-16.03%)
Jun 04, 2010 2.923 2.923 2.923 2.923 482 +0.00(+0.00%)
Jun 03, 2010 2.948 2.948 2.923 2.923 913 +0.02(+0.71%)
Jun 02, 2010 2.836 2.903 2.836 2.903 482 +0.07(+2.34%)
Jun 01, 2010 2.836 2.836 2.836 2.836 482 -0.21(-6.81%)
May 28, 2010 2.845 3.044 2.803 3.044 31,333 +0.20(+7.00%)
May 27, 2010 2.728 2.845 2.716 2.845 24,588 +0.24(+9.41%)
May 24, 2010 2.488 2.600 2.600 2.600 14,710 +0.11(+4.33%)
May 21, 2010 2.579 2.683 2.459 2.492 24,571 -0.02(-0.82%)
May 20, 2010 2.588 2.588 2.513 2.513 5,787 -0.05(-1.78%)
May 19, 2010 2.621 2.712 2.405 2.558 9,243 -0.10(-3.89%)
May 18, 2010 2.799 2.799 2.662 2.662 1,446 +0.02(+0.78%)
May 17, 2010 2.695 2.695 2.571 2.641 5,153 +0.00(+0.00%)
May 14, 2010 2.641 2.641 2.641 2.641 627 -0.05(-2.00%)
May 13, 2010 2.654 2.799 2.654 2.695 7,717 +0.04(+1.56%)
May 10, 2010 2.654 2.654 2.654 2.654 0 -0.08(-2.88%)
May 07, 2010 2.735 2.737 2.733 2.733 2,423 -0.00(-0.14%)
May 06, 2010 2.534 2.736 2.528 2.736 2,794 +0.04(+1.66%)
May 05, 2010 2.741 2.749 2.504 2.692 6,697 +0.09(+3.46%)
May 04, 2010 2.577 2.741 2.577 2.602 4,996 -0.06(-2.15%)
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.