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 30, 2015 7.182 7.182 6.974 6.974 1,580 -0.18(-2.47%)
Apr 29, 2015 7.057 7.255 7.057 7.151 3,927 +0.08(+1.18%)
Apr 28, 2015 7.161 7.255 6.973 7.067 22,325 +0.01(+0.20%)
Apr 27, 2015 7.166 7.166 7.053 7.053 6,694 -0.11(-1.58%)
Apr 24, 2015 7.098 7.166 7.046 7.166 15,668 +0.09(+1.33%)
Apr 23, 2015 7.072 7.072 7.062 7.072 3,619 -0.03(-0.37%)
Apr 22, 2015 7.078 7.098 7.072 7.098 5,132 +0.03(+0.37%)
Apr 21, 2015 7.099 7.135 7.072 7.072 2,243 +0.14(+1.96%)
Apr 20, 2015 6.958 7.115 6.937 6.937 2,088 +0.01(+0.08%)
Apr 17, 2015 7.073 7.078 6.932 6.932 6,678 -0.09(-1.29%)
Apr 16, 2015 7.105 7.135 7.022 7.022 1,915 -0.05(-0.71%)
Apr 15, 2015 7.067 7.072 7.062 7.072 8,219 +0.07(+0.97%)
Apr 14, 2015 7.020 7.020 6.994 7.005 6,996 -0.02(-0.30%)
Apr 13, 2015 7.161 7.161 7.015 7.025 9,613 -0.13(-1.82%)
Apr 10, 2015 7.161 7.161 7.155 7.155 590 +0.09(+1.29%)
Apr 09, 2015 7.161 7.161 7.020 7.064 6,538 +0.00(+0.05%)
Apr 08, 2015 7.020 7.113 7.020 7.061 5,101 -0.07(-0.97%)
Apr 07, 2015 7.067 7.130 6.999 7.130 26,249 +0.11(+1.64%)
Apr 06, 2015 6.942 7.020 6.942 7.015 87,379 +0.07(+1.05%)
Apr 02, 2015 6.968 6.942 6.942 6.942 2,490 +0.07(+1.06%)
Apr 01, 2015 6.968 6.984 6.869 6.869 5,025 +0.00(+0.04%)
Mar 31, 2015 6.895 6.979 6.866 6.866 1,479 -0.08(-1.09%)
Mar 30, 2015 6.921 6.942 6.785 6.942 16,103 +0.04(+0.61%)
Mar 27, 2015 6.900 6.900 6.900 6.900 390 +0.00(+0.00%)
Mar 25, 2015 6.911 6.900 6.900 6.900 22 -0.02(-0.23%)
Mar 24, 2015 6.916 6.942 6.916 6.916 3,985 +0.05(+0.76%)
Mar 23, 2015 6.869 6.869 6.864 6.864 1,254 +0.00(+0.00%)
Mar 20, 2015 6.864 6.890 6.864 6.864 6,063 +0.01(+0.08%)
Mar 19, 2015 7.083 7.083 6.853 6.858 7,092 -0.03(-0.45%)
Mar 18, 2015 6.916 6.999 6.858 6.890 19,283 -0.01(-0.15%)
Mar 17, 2015 7.088 7.088 6.900 6.900 8,663 +0.08(+1.15%)
Mar 16, 2015 6.999 6.999 6.811 6.822 19,827 -0.04(-0.53%)
Mar 13, 2015 6.937 6.937 6.822 6.858 6,985 -0.02(-0.30%)
Mar 12, 2015 7.078 7.078 6.864 6.879 14,850 -0.07(-0.98%)
Mar 11, 2015 6.968 7.041 6.900 6.947 1,415 -0.10(-1.40%)
Mar 10, 2015 6.937 7.046 6.937 7.046 4,534 +0.06(+0.81%)
Mar 09, 2015 7.198 7.198 6.979 6.989 21,595 -0.07(-0.96%)
Mar 06, 2015 7.180 7.180 7.046 7.057 6,153 +0.01(+0.15%)
Mar 05, 2015 7.010 7.083 6.994 7.046 19,907 +0.02(+0.30%)
Mar 04, 2015 7.005 7.046 7.005 7.025 1,699 -0.04(-0.59%)
Mar 03, 2015 7.078 7.078 6.999 7.067 5,096 -0.06(-0.81%)
Mar 02, 2015 7.161 7.161 7.052 7.125 10,776 -0.10(-1.44%)
Feb 26, 2015 7.239 7.229 7.229 7.229 19 -0.00(-0.00%)
Feb 25, 2015 7.187 7.255 7.135 7.229 12,284 -0.01(-0.14%)
Feb 24, 2015 7.203 7.239 7.203 7.239 4,335 +0.09(+1.24%)
Feb 23, 2015 7.125 7.156 7.125 7.151 7,736 -0.02(-0.22%)
Feb 20, 2015 7.172 7.281 7.166 7.166 5,594 -0.11(-1.58%)
Feb 19, 2015 7.130 7.307 7.114 7.281 20,034 +0.20(+2.88%)
Feb 18, 2015 7.078 7.078 7.078 7.078 191 -0.04(-0.50%)
Feb 17, 2015 7.072 7.125 7.072 7.113 14,631 +0.08(+1.16%)
Feb 13, 2015 6.999 7.032 7.032 7.032 2,107 +0.05(+0.69%)
Feb 12, 2015 6.922 7.030 6.922 6.984 3,823 -0.04(-0.59%)
Feb 10, 2015 6.880 7.025 7.025 7.025 25,323 +0.03(+0.37%)
Feb 09, 2015 6.880 6.999 6.637 6.999 23,113 +0.16(+2.27%)
Feb 06, 2015 7.035 7.035 6.844 6.844 5,886 -0.19(-2.68%)
Feb 05, 2015 7.053 7.061 7.010 7.033 6,518 +0.02(+0.33%)
Feb 04, 2015 7.010 7.170 7.003 7.010 11,211 -0.08(-1.09%)
Feb 03, 2015 6.906 7.129 6.901 7.087 15,333 +0.09(+1.33%)
Feb 02, 2015 6.839 7.113 6.834 6.994 30,215 +0.06(+0.82%)
Jan 30, 2015 6.958 7.010 6.808 6.937 5,482 -0.02(-0.30%)
Jan 29, 2015 6.704 6.958 6.704 6.958 18,924 -0.01(-0.15%)
Jan 28, 2015 7.103 7.103 6.870 6.968 30,202 -0.05(-0.70%)
Jan 27, 2015 6.748 7.030 6.748 7.017 36,063 +0.33(+4.99%)
Jan 26, 2015 6.803 6.803 6.684 6.684 8,389 +0.02(+0.31%)
Jan 23, 2015 6.658 6.663 6.650 6.663 2,366 +0.01(+0.08%)
Jan 22, 2015 6.596 6.689 6.467 6.658 8,426 +0.11(+1.66%)
Jan 20, 2015 6.539 6.549 6.549 6.549 6,959 -0.01(-0.16%)
Jan 16, 2015 6.560 6.570 6.544 6.560 4,960 -0.01(-0.16%)
Jan 15, 2015 6.518 6.622 6.322 6.570 15,271 +0.00(+0.00%)
Jan 14, 2015 6.725 6.777 6.534 6.570 27,739 -0.21(-3.13%)
Jan 13, 2015 6.818 6.999 6.777 6.782 11,967 +0.05(+0.77%)
Jan 12, 2015 6.792 6.818 6.730 6.730 3,833 -0.09(-1.29%)
Jan 09, 2015 6.787 6.844 6.782 6.818 21,163 -0.13(-1.86%)
Jan 08, 2015 6.947 6.947 6.947 6.947 193 -0.00(-0.00%)
Jan 07, 2015 7.191 7.191 6.782 6.948 5,484 +0.12(+1.74%)
Jan 06, 2015 6.849 6.885 6.782 6.829 6,626 +0.03(+0.46%)
Jan 05, 2015 6.803 7.113 6.730 6.797 36,964 -0.39(-5.40%)
Jan 02, 2015 7.118 7.211 6.916 7.185 22,997 +0.01(+0.07%)
Dec 31, 2014 6.994 7.180 7.180 7.180 9,472 +0.12(+1.76%)
Dec 30, 2014 7.108 7.206 6.958 7.056 4,426 -0.06(-0.87%)
Dec 29, 2014 7.108 7.118 7.098 7.118 7,185 -0.02(-0.33%)
Dec 26, 2014 7.242 7.242 7.139 7.142 5,159 -0.02(-0.32%)
Dec 23, 2014 7.242 7.165 7.165 7.165 11,791 -0.07(-1.00%)
Dec 22, 2014 7.196 7.237 7.160 7.237 13,311 -0.01(-0.07%)
Dec 19, 2014 7.191 7.242 7.041 7.242 28,881 +0.04(+0.50%)
Dec 18, 2014 7.108 7.217 6.984 7.206 29,218 +0.22(+3.19%)
Dec 17, 2014 7.010 7.035 6.984 6.984 7,571 +0.00(+0.00%)
Dec 16, 2014 7.066 7.110 6.984 6.984 7,185 -0.05(-0.74%)
Dec 15, 2014 7.035 7.035 6.989 7.035 3,092 +0.02(+0.22%)
Dec 12, 2014 6.984 7.216 6.984 7.020 11,376 +0.04(+0.52%)
Dec 11, 2014 7.092 7.139 6.984 6.984 7,357 -0.01(-0.18%)
Dec 10, 2014 7.035 7.035 6.984 6.997 5,663 -0.04(-0.55%)
Dec 09, 2014 7.035 7.035 7.035 7.035 574 +0.03(+0.44%)
Dec 08, 2014 7.196 7.217 6.989 7.004 7,426 -0.14(-1.96%)
Dec 05, 2014 7.046 7.227 7.046 7.144 1,931 +0.08(+1.10%)
Dec 04, 2014 7.058 7.211 7.041 7.066 1,577 -0.14(-2.01%)
Dec 03, 2014 7.196 7.211 7.118 7.211 2,126 -0.03(-0.36%)
Dec 02, 2014 7.217 7.237 6.999 7.237 1,159 +0.00(+0.00%)
Dec 01, 2014 7.035 7.237 6.968 7.237 13,628 +0.28(+4.10%)
Nov 28, 2014 7.123 7.123 6.944 6.952 13,146 -0.28(-3.83%)
Nov 26, 2014 7.242 7.229 7.229 7.229 22,423 +0.00(+0.04%)
Nov 25, 2014 7.227 7.227 7.227 7.227 954 -0.01(-0.14%)
Nov 24, 2014 7.170 7.242 7.113 7.237 18,627 +0.03(+0.36%)
Nov 21, 2014 7.206 7.217 7.206 7.211 5,012 -0.01(-0.07%)
Nov 20, 2014 7.248 7.248 7.165 7.217 18,576 -0.04(-0.49%)
Nov 19, 2014 7.201 7.252 7.201 7.252 6,425 +0.00(+0.06%)
Nov 18, 2014 7.341 7.341 7.242 7.248 5,824 -0.10(-1.34%)
Nov 17, 2014 7.242 7.346 7.242 7.346 6,469 +0.10(+1.43%)
Nov 14, 2014 7.253 7.253 7.180 7.242 7,736 -0.10(-1.41%)
Nov 13, 2014 7.242 7.367 7.196 7.346 27,410 +0.16(+2.23%)
Nov 12, 2014 7.185 7.185 7.093 7.185 9,036 +0.01(+0.14%)
Nov 11, 2014 6.939 7.175 6.934 7.175 4,091 +0.14(+2.04%)
Nov 07, 2014 7.032 7.032 7.032 7.032 389 -0.15(-2.07%)
Nov 06, 2014 7.185 7.185 6.919 7.180 8,378 -0.01(-0.07%)
Nov 05, 2014 7.288 7.288 6.929 7.185 36,547 -0.12(-1.69%)
Nov 04, 2014 7.309 7.309 7.309 7.309 2,682 +0.02(+0.28%)
Nov 03, 2014 6.652 7.319 6.652 7.288 39,717 +0.68(+10.25%)
Oct 31, 2014 6.667 6.667 6.518 6.611 20,146 +0.02(+0.23%)
Oct 30, 2014 6.508 6.595 6.508 6.595 6,267 +0.03(+0.47%)
Oct 29, 2014 6.657 6.657 6.564 6.564 11,573 +0.02(+0.31%)
Oct 28, 2014 6.662 6.662 6.544 6.544 765 -0.12(-1.77%)
Oct 27, 2014 6.652 6.667 6.652 6.662 584 +0.11(+1.72%)
Oct 24, 2014 6.667 6.667 6.549 6.549 10,227 -0.08(-1.16%)
Oct 23, 2014 6.672 6.672 6.526 6.626 3,312 +0.10(+1.49%)
Oct 22, 2014 6.492 6.595 6.492 6.529 3,019 -0.05(-0.78%)
Oct 21, 2014 6.467 6.616 6.467 6.580 5,065 -0.09(-1.31%)
Oct 20, 2014 6.657 6.667 6.472 6.667 13,673 +0.00(+0.00%)
Oct 17, 2014 6.410 6.667 6.364 6.667 19,746 +0.19(+2.93%)
Oct 16, 2014 6.254 6.477 6.236 6.477 24,122 +0.18(+2.94%)
Oct 15, 2014 6.575 6.575 6.164 6.292 25,650 -0.32(-4.81%)
Oct 14, 2014 6.672 6.672 6.590 6.611 5,065 -0.01(-0.08%)
Oct 13, 2014 6.621 6.621 6.616 6.616 1,993 +0.00(+0.00%)
Oct 10, 2014 6.616 6.616 6.616 6.616 194 +0.00(+0.00%)
Oct 09, 2014 6.647 6.652 6.616 6.616 4,333 -0.04(-0.54%)
Oct 08, 2014 6.654 6.654 6.652 6.652 681 -0.02(-0.23%)
Oct 07, 2014 6.672 6.672 6.647 6.667 12,079 +0.00(+0.00%)
Oct 06, 2014 6.647 6.688 6.647 6.667 5,679 +0.02(+0.23%)
Oct 03, 2014 6.724 6.724 6.647 6.652 8,726 -0.01(-0.12%)
Oct 02, 2014 6.724 6.724 6.636 6.659 8,980 -0.01(-0.19%)
Oct 01, 2014 6.672 6.698 6.599 6.672 8,434 +0.02(+0.23%)
Sep 30, 2014 6.628 6.657 6.628 6.657 1,950 -0.02(-0.23%)
Sep 29, 2014 6.652 6.698 6.652 6.672 2,456 +0.05(+0.77%)
Sep 26, 2014 6.621 6.621 6.621 6.621 974 +0.00(+0.07%)
Sep 25, 2014 6.682 6.682 6.616 6.616 18,961 -0.09(-1.30%)
Sep 24, 2014 6.672 6.708 6.626 6.703 15,598 +0.00(+0.00%)
Sep 23, 2014 6.595 6.724 6.595 6.703 24,867 +0.11(+1.71%)
Sep 22, 2014 6.672 6.723 6.590 6.590 20,549 -0.13(-1.98%)
Sep 19, 2014 6.647 6.703 6.647 6.724 7,337 +0.06(+0.88%)
Sep 18, 2014 6.682 6.724 6.646 6.665 6,622 +0.04(+0.59%)
Sep 17, 2014 6.600 6.688 6.600 6.626 27,709 +0.02(+0.31%)
Sep 16, 2014 6.746 6.746 6.575 6.606 35,666 -0.02(-0.23%)
Sep 15, 2014 6.672 6.723 6.595 6.621 33,874 -0.10(-1.53%)
Sep 12, 2014 6.647 6.724 6.621 6.724 21,743 +0.05(+0.69%)
Sep 11, 2014 6.713 6.713 6.621 6.677 11,775 -0.04(-0.61%)
Sep 10, 2014 6.647 6.767 6.647 6.718 21,856 +0.01(+0.15%)
Sep 09, 2014 6.672 6.785 6.611 6.708 58,211 -0.07(-1.06%)
Sep 08, 2014 6.672 6.785 6.621 6.780 43,242 +0.22(+3.28%)
Sep 05, 2014 6.718 6.718 6.564 6.564 8,767 -0.22(-3.25%)
Sep 04, 2014 6.708 6.792 6.688 6.785 21,159 +0.10(+1.46%)
Sep 03, 2014 6.929 6.929 6.677 6.688 10,055 -0.21(-2.98%)
Sep 02, 2014 6.724 6.929 6.672 6.893 32,376 +0.21(+3.12%)
Aug 29, 2014 6.672 6.685 6.685 6.685 11,690 -0.03(-0.50%)
Aug 28, 2014 6.621 6.729 6.621 6.718 16,325 +0.14(+2.19%)
Aug 27, 2014 6.575 6.575 6.575 6.575 194 -0.09(-1.38%)
Aug 26, 2014 6.672 6.672 6.631 6.667 6,110 +0.00(+0.00%)
Aug 25, 2014 6.672 6.672 6.641 6.667 27,292 +0.11(+1.74%)
Aug 22, 2014 6.672 6.672 6.553 6.553 2,653 -0.03(-0.48%)
Aug 21, 2014 6.575 6.621 6.575 6.585 820 +0.01(+0.08%)
Aug 20, 2014 6.647 6.647 6.621 6.580 31,631 -0.09(-1.35%)
Aug 19, 2014 6.667 6.672 6.580 6.670 41,377 +0.05(+0.74%)
Aug 18, 2014 6.620 6.626 6.620 6.621 4,302 +0.05(+0.70%)
Aug 15, 2014 6.554 6.621 6.544 6.575 22,698 -0.07(-1.08%)
Aug 14, 2014 6.652 6.652 6.647 6.647 5,650 -0.03(-0.38%)
Aug 13, 2014 6.672 6.672 6.672 6.672 781 +0.07(+1.14%)
Aug 12, 2014 6.597 6.597 6.595 6.597 982 -0.02(-0.28%)
Aug 11, 2014 6.641 6.641 6.590 6.616 17,292 -0.05(-0.76%)
Aug 08, 2014 6.616 6.616 6.540 6.666 29,837 +0.18(+2.74%)
Aug 07, 2014 6.504 6.641 6.463 6.488 16,604 -0.18(-2.67%)
Aug 06, 2014 6.621 6.667 6.621 6.667 1,179 +0.05(+0.69%)
Aug 05, 2014 6.667 6.667 6.616 6.621 7,543 +0.01(+0.08%)
Aug 04, 2014 6.453 6.621 6.453 6.616 15,205 +0.01(+0.08%)
Aug 01, 2014 6.412 6.616 6.134 6.611 12,857 +0.21(+3.25%)
Jul 31, 2014 6.402 6.407 6.366 6.402 2,729 -0.02(-0.27%)
Jul 30, 2014 6.412 6.432 6.412 6.420 3,159 -0.06(-0.90%)
Jul 29, 2014 6.570 6.605 6.412 6.478 1,770 -0.08(-1.24%)
Jul 28, 2014 6.609 6.609 6.549 6.560 5,313 -0.06(-0.85%)
Jul 25, 2014 6.341 6.616 6.285 6.616 4,014 +0.18(+2.77%)
Jul 23, 2014 6.407 6.438 6.137 6.438 13,417 -0.01(-0.16%)
Jul 22, 2014 6.534 6.641 6.128 6.448 26,978 -0.19(-2.84%)
Jul 21, 2014 6.560 6.641 6.519 6.636 7,423 +0.04(+0.62%)
Jul 18, 2014 6.621 6.621 6.575 6.595 6,174 -0.07(-1.07%)
Jul 17, 2014 6.667 6.667 6.666 6.667 2,411 +0.00(+0.00%)
Jul 16, 2014 6.682 6.682 6.666 6.666 1,699 +0.05(+0.77%)
Jul 15, 2014 6.703 6.703 6.616 6.616 6,170 -0.08(-1.14%)
Jul 14, 2014 6.692 6.692 6.616 6.692 9,939 +0.03(+0.38%)
Jul 11, 2014 6.692 6.692 6.616 6.667 8,284 -0.02(-0.37%)
Jul 10, 2014 6.575 6.692 6.575 6.691 2,853 -0.00(-0.01%)
Jul 09, 2014 6.716 6.716 6.692 6.692 7,663 +0.03(+0.38%)
Jul 08, 2014 6.666 6.667 6.570 6.667 28,174 +0.03(+0.38%)
Jul 07, 2014 6.661 6.661 6.570 6.641 10,678 -0.01(-0.08%)
Jul 03, 2014 6.707 6.646 6.646 6.646 1,375 -0.01(-0.15%)
Jul 02, 2014 6.753 6.753 6.565 6.656 11,678 -0.18(-2.61%)
Jul 01, 2014 6.722 6.845 6.721 6.834 23,004 +0.14(+2.05%)
Jun 30, 2014 6.828 6.845 6.531 6.697 29,644 -0.15(-2.16%)
Jun 27, 2014 6.646 6.845 6.519 6.845 21,000 +0.20(+3.07%)
Jun 26, 2014 6.305 6.946 6.229 6.641 51,167 +0.34(+5.33%)
Jun 25, 2014 5.649 6.366 5.649 6.305 97,890 +0.61(+10.63%)
Jun 24, 2014 5.700 5.700 5.700 5.700 2,477 +0.01(+0.18%)
Jun 23, 2014 5.674 5.700 5.674 5.689 3,715 +0.03(+0.52%)
Jun 20, 2014 5.628 5.660 5.628 5.660 14,325 +0.03(+0.56%)
Jun 19, 2014 5.649 5.654 5.628 5.628 6,502 -0.02(-0.36%)
Jun 18, 2014 5.674 5.674 5.649 5.649 2,552 -0.03(-0.45%)
Jun 13, 2014 5.689 5.674 5.674 5.674 3 +0.00(+0.00%)
Jun 12, 2014 5.649 5.674 5.639 5.674 11,306 -0.01(-0.24%)
Jun 11, 2014 5.644 5.700 5.633 5.688 11,306 +0.06(+1.15%)
Jun 10, 2014 5.623 5.623 5.623 5.623 493 -0.01(-0.18%)
Jun 06, 2014 5.628 5.633 5.628 5.633 2,161 -0.06(-1.07%)
Jun 04, 2014 5.695 5.695 5.695 5.695 56 +0.07(+1.27%)
Jun 03, 2014 5.649 5.649 5.623 5.623 1,177 +0.00(+0.00%)
Jun 02, 2014 5.623 5.623 5.623 5.623 563 +0.00(+0.00%)
May 30, 2014 5.623 5.649 5.623 5.623 3,246 -0.13(-2.21%)
May 28, 2014 5.750 5.750 5.750 5.750 10,021 +0.08(+1.34%)
May 27, 2014 5.822 5.822 5.674 5.674 11,069 +0.00(+0.00%)
May 23, 2014 5.679 5.674 5.674 5.674 1,768 +0.08(+1.36%)
May 22, 2014 5.730 5.730 5.598 5.598 10,489 -0.14(-2.46%)
May 21, 2014 5.750 5.750 5.725 5.739 4,737 +0.01(+0.25%)
May 20, 2014 5.628 5.725 5.628 5.725 697 +0.09(+1.63%)
May 19, 2014 5.603 5.633 5.598 5.633 4,800 +0.04(+0.64%)
May 16, 2014 5.598 5.598 5.598 5.598 383 +0.00(+0.00%)
May 15, 2014 5.750 5.750 5.598 5.598 7,565 -0.10(-1.74%)
May 14, 2014 5.618 5.705 5.540 5.697 13,040 +0.00(+0.04%)
May 12, 2014 5.659 5.695 5.695 5.695 39 -0.07(-1.22%)
May 09, 2014 5.712 5.765 5.619 5.765 2,661 -0.00(-0.00%)
May 08, 2014 5.765 5.765 5.750 5.765 3,373 +0.05(+0.79%)
May 07, 2014 5.735 5.756 5.594 5.720 2,936 +0.05(+0.89%)
May 05, 2014 5.594 5.669 5.669 5.669 3 -0.08(-1.40%)
May 02, 2014 5.795 5.795 5.750 5.750 10,517 -0.07(-1.13%)
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.