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 UNCHANGED
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 28, 2017 9.081 9.158 9.081 9.158 13,263 +0.03(+0.38%)
Apr 27, 2017 8.948 9.151 8.948 9.123 3,261 +0.17(+1.95%)
Apr 26, 2017 8.948 9.158 8.948 8.948 6,471 +0.00(+0.00%)
Apr 25, 2017 9.020 9.088 8.878 8.948 39,088 -0.02(-0.23%)
Apr 24, 2017 9.036 9.099 8.948 8.969 4,115 +0.09(+1.02%)
Apr 21, 2017 8.878 9.068 8.878 8.878 2,122 -0.07(-0.78%)
Apr 20, 2017 8.917 9.018 8.808 8.948 36,320 +0.00(+0.00%)
Apr 19, 2017 8.948 9.079 8.948 8.948 1,274 +0.00(+0.00%)
Apr 18, 2017 8.948 8.948 8.948 8.948 311 -0.17(-1.92%)
Apr 17, 2017 9.123 9.123 9.123 9.123 1,529 +0.02(+0.22%)
Apr 12, 2017 9.102 9.102 9.102 95 +0.19(+2.13%)
Apr 11, 2017 8.983 9.093 8.913 8.913 3,709 -0.17(-1.92%)
Apr 10, 2017 8.808 9.123 8.808 9.088 7,854 +0.07(+0.78%)
Apr 07, 2017 9.018 9.025 8.878 9.018 5,762 +0.03(+0.39%)
Apr 06, 2017 8.843 9.123 8.773 8.983 16,973 -0.11(-1.19%)
Apr 05, 2017 8.873 9.227 8.873 9.091 17,586 -0.07(-0.73%)
Apr 04, 2017 9.207 9.207 9.158 9.158 655 +0.00(+0.00%)
Apr 03, 2017 9.158 9.262 9.158 9.158 15,832 +0.03(+0.38%)
Mar 31, 2017 9.175 9.207 9.073 9.123 4,557 -0.10(-1.14%)
Mar 30, 2017 9.227 9.227 9.227 9.227 1,759 +0.35(+3.94%)
Mar 29, 2017 9.302 9.302 8.878 8.878 4,467 -0.24(-2.68%)
Mar 28, 2017 9.557 9.557 8.773 9.123 6,703 -0.17(-1.80%)
Mar 27, 2017 9.053 9.290 8.742 9.290 7,158 +0.18(+2.02%)
Mar 24, 2017 9.192 9.196 9.106 9.106 3,534 +0.05(+0.59%)
Mar 23, 2017 9.192 9.262 9.053 9.053 2,421 -0.31(-3.36%)
Mar 22, 2017 9.297 9.367 9.297 9.367 2,134 +0.19(+2.06%)
Mar 21, 2017 9.591 9.591 9.140 9.179 5,084 -0.12(-1.28%)
Mar 20, 2017 9.088 9.360 9.088 9.297 2,878 +0.24(+2.70%)
Mar 17, 2017 9.717 9.717 9.053 9.053 10,209 -0.59(-6.16%)
Mar 16, 2017 9.752 9.822 9.336 9.647 19,372 -0.03(-0.36%)
Mar 15, 2017 10.14 10.14 9.612 9.682 32,800 +0.06(+0.65%)
Mar 14, 2017 9.507 9.619 9.456 9.619 5,756 +0.14(+1.47%)
Mar 13, 2017 9.283 9.507 9.283 9.479 5,822 +0.11(+1.19%)
Mar 10, 2017 9.367 9.507 9.311 9.367 10,162 +0.08(+0.90%)
Mar 09, 2017 9.227 9.367 9.227 9.283 5,239 -0.06(-0.60%)
Mar 08, 2017 9.418 9.418 9.339 9.339 8,059 -0.03(-0.30%)
Mar 07, 2017 9.283 9.448 9.088 9.367 18,500 +0.28(+3.08%)
Mar 06, 2017 9.255 9.255 9.088 9.088 2,803 -0.08(-0.91%)
Mar 03, 2017 8.886 9.172 8.836 9.172 9,298 +0.03(+0.31%)
Mar 02, 2017 9.245 9.378 9.032 9.144 6,807 -0.22(-2.39%)
Mar 01, 2017 8.752 9.535 8.752 9.367 3,969 +0.28(+3.08%)
Feb 28, 2017 9.451 9.451 8.417 9.088 130,690 -0.42(-4.41%)
Feb 27, 2017 9.901 9.901 9.457 9.507 24,105 -0.36(-3.68%)
Feb 24, 2017 10.04 10.07 9.871 9.871 7,075 -0.14(-1.40%)
Feb 23, 2017 10.02 10.04 9.843 10.01 6,970 +0.14(+1.42%)
Feb 22, 2017 9.843 10.04 9.759 9.871 4,949 -0.08(-0.84%)
Feb 21, 2017 9.982 9.982 9.787 9.954 12,111 +0.16(+1.66%)
Feb 17, 2017 9.792 9.792 9.792 0 -0.13(-1.35%)
Feb 16, 2017 10.23 10.48 9.815 9.926 23,472 +0.06(+0.57%)
Feb 15, 2017 9.954 10.68 9.792 9.871 63,473 +0.18(+1.85%)
Feb 14, 2017 9.303 9.719 9.303 9.692 35,990 +0.39(+4.21%)
Feb 13, 2017 9.164 9.303 9.164 9.300 8,410 +0.14(+1.48%)
Feb 10, 2017 9.164 9.164 9.104 9.164 13,838 +0.03(+0.36%)
Feb 09, 2017 9.136 9.136 8.983 9.131 7,189 -0.01(-0.06%)
Feb 08, 2017 8.886 9.136 8.859 9.136 10,529 +0.19(+2.17%)
Feb 07, 2017 8.747 8.942 8.726 8.942 22,830 +0.33(+3.84%)
Feb 06, 2017 8.611 8.611 8.611 8.611 1,114 -0.11(-1.21%)
Feb 03, 2017 8.747 8.859 8.692 8.717 1,895 +0.16(+1.92%)
Feb 01, 2017 8.553 8.553 8.553 198 -0.28(-3.14%)
Jan 31, 2017 8.859 8.859 8.831 8.831 932 +0.11(+1.27%)
Jan 30, 2017 8.803 8.803 8.747 8.720 3,559 -0.14(-1.57%)
Jan 27, 2017 8.664 8.859 8.664 8.859 21,170 +0.14(+1.59%)
Jan 26, 2017 8.747 8.747 8.498 8.720 4,413 -0.08(-0.95%)
Jan 25, 2017 8.553 8.831 8.470 8.803 36,331 +0.31(+3.59%)
Jan 24, 2017 8.553 8.553 8.498 8.498 822 -0.06(-0.65%)
Jan 23, 2017 8.420 8.553 8.420 8.553 3,134 +0.00(+0.03%)
Jan 20, 2017 8.505 8.550 8.505 8.550 3,709 +0.02(+0.29%)
Jan 19, 2017 8.377 8.525 8.377 8.525 12,913 +0.09(+1.12%)
Jan 18, 2017 8.359 8.431 8.331 8.431 4,717 +0.04(+0.53%)
Jan 17, 2017 8.525 8.525 8.359 8.386 1,987 -0.17(-1.95%)
Jan 13, 2017 8.553 8.553 8.553 0 +0.22(+2.67%)
Jan 12, 2017 8.359 8.374 8.331 8.331 7,601 -0.06(-0.66%)
Jan 11, 2017 8.331 8.470 8.331 8.386 3,595 +0.18(+2.15%)
Jan 10, 2017 8.525 8.535 8.195 8.210 12,691 -0.20(-2.43%)
Jan 09, 2017 8.414 8.414 8.414 8.414 484 +0.03(+0.33%)
Jan 06, 2017 8.456 8.456 8.386 8.386 5,711 -0.08(-0.98%)
Jan 05, 2017 8.470 8.470 8.453 8.470 3,044 +0.06(+0.66%)
Jan 04, 2017 8.581 8.581 8.414 8.414 597 +0.06(+0.66%)
Jan 03, 2017 8.331 8.359 8.261 8.359 19,429 +0.03(+0.33%)
Dec 30, 2016 8.331 8.331 8.331 0 +0.00(+0.03%)
Dec 29, 2016 8.313 8.328 8.313 8.328 2,007 +0.16(+2.01%)
Dec 27, 2016 8.164 8.164 8.164 1 -0.06(-0.68%)
Dec 22, 2016 8.220 8.220 8.220 0 +0.14(+1.72%)
Dec 21, 2016 8.109 8.137 8.081 8.081 1,717 -0.06(-0.68%)
Dec 20, 2016 8.081 8.137 8.081 8.137 10,108 +0.11(+1.38%)
Dec 19, 2016 8.025 8.081 8.025 8.025 2,333 +0.06(+0.70%)
Dec 16, 2016 7.914 7.982 7.887 7.970 10,399 +0.06(+0.70%)
Dec 15, 2016 8.134 8.134 7.914 7.914 11,490 -0.06(-0.70%)
Dec 14, 2016 7.970 8.025 7.887 7.970 19,607 -0.08(-1.03%)
Dec 13, 2016 8.025 8.386 7.998 8.053 10,498 +0.00(+0.00%)
Dec 12, 2016 7.998 8.164 7.887 8.053 27,560 +0.06(+0.69%)
Dec 09, 2016 8.025 8.110 7.803 7.998 82,512 +0.03(+0.35%)
Dec 08, 2016 7.914 8.192 7.914 7.970 15,977 -0.03(-0.35%)
Dec 07, 2016 7.998 8.025 7.945 7.998 2,547 +0.00(+0.00%)
Dec 06, 2016 7.887 7.998 7.887 7.998 31,737 +0.19(+2.49%)
Dec 05, 2016 7.803 7.884 7.720 7.803 8,831 -0.02(-0.21%)
Dec 02, 2016 7.869 7.869 7.776 7.820 10,354 -0.09(-1.12%)
Dec 01, 2016 7.776 7.909 7.776 7.909 2,193 +0.19(+2.45%)
Nov 30, 2016 7.897 7.914 7.720 7.720 7,448 -0.03(-0.36%)
Nov 29, 2016 7.556 7.748 7.553 7.748 9,312 -0.14(-1.76%)
Nov 28, 2016 7.773 7.887 7.748 7.887 30,803 +0.13(+1.65%)
Nov 25, 2016 7.762 7.776 7.748 7.758 4,805 +0.07(+0.86%)
Nov 23, 2016 7.692 7.692 7.692 0 -0.03(-0.36%)
Nov 22, 2016 7.609 7.720 7.553 7.720 50,238 +0.19(+2.48%)
Nov 21, 2016 7.612 7.692 7.526 7.533 9,224 -0.14(-1.85%)
Nov 18, 2016 7.637 7.692 7.637 7.675 6,038 +0.07(+0.87%)
Nov 17, 2016 7.609 7.637 7.609 7.609 15,531 +0.00(+0.00%)
Nov 16, 2016 7.581 7.609 7.526 7.609 6,435 +0.06(+0.74%)
Nov 15, 2016 7.553 7.609 7.526 7.553 19,015 +0.01(+0.18%)
Nov 14, 2016 7.470 7.553 7.387 7.539 104,086 +0.14(+1.84%)
Nov 11, 2016 7.431 7.431 7.348 7.403 14,997 +0.00(+0.00%)
Nov 10, 2016 7.346 7.403 7.346 7.403 94,401 +0.17(+2.28%)
Nov 09, 2016 7.401 7.401 7.238 7.238 1,391 -0.01(-0.10%)
Nov 08, 2016 7.211 7.246 7.211 7.246 3,157 -0.05(-0.66%)
Nov 07, 2016 7.417 7.417 7.238 7.293 5,043 +0.06(+0.76%)
Nov 04, 2016 7.238 7.238 7.238 7.238 312 -0.13(-1.79%)
Nov 03, 2016 7.376 7.376 7.370 7.370 2,888 -0.01(-0.07%)
Nov 02, 2016 7.376 7.431 7.293 7.376 23,101 +0.14(+1.90%)
Nov 01, 2016 7.268 7.268 7.238 7.238 950 -0.01(-0.19%)
Oct 31, 2016 7.266 7.293 7.252 7.252 2,752 -0.00(-0.04%)
Oct 28, 2016 7.293 7.293 7.233 7.255 3,984 -0.02(-0.34%)
Oct 27, 2016 7.321 7.321 7.241 7.280 10,266 -0.11(-1.45%)
Oct 26, 2016 7.387 7.387 7.387 7.387 826 -0.01(-0.15%)
Oct 25, 2016 7.431 7.431 7.313 7.398 27,109 -0.08(-1.10%)
Oct 24, 2016 7.359 7.480 7.359 7.480 4,360 +0.06(+0.74%)
Oct 21, 2016 7.431 7.431 7.340 7.425 4,394 -0.02(-0.29%)
Oct 20, 2016 7.447 7.447 7.447 7.447 403 -0.03(-0.37%)
Oct 19, 2016 7.376 7.475 7.332 7.475 23,786 +0.04(+0.52%)
Oct 18, 2016 7.404 7.447 7.369 7.437 21,361 -0.01(-0.15%)
Oct 17, 2016 7.409 7.447 7.409 7.447 1,998 +0.04(+0.51%)
Oct 13, 2016 7.409 7.409 7.409 7.409 81 -0.05(-0.66%)
Oct 12, 2016 7.422 7.508 7.412 7.458 6,552 -0.03(-0.37%)
Oct 11, 2016 7.436 7.508 7.436 7.486 13,380 -0.02(-0.29%)
Oct 10, 2016 7.497 7.508 7.497 7.508 2,748 +0.01(+0.07%)
Oct 07, 2016 7.425 7.502 7.409 7.502 2,314 +0.03(+0.46%)
Oct 06, 2016 7.386 7.469 7.382 7.468 9,692 -0.00(-0.04%)
Oct 05, 2016 7.416 7.508 7.392 7.472 3,564 +0.01(+0.10%)
Oct 04, 2016 7.447 7.464 7.447 7.464 11,836 -0.00(-0.05%)
Oct 03, 2016 7.453 7.468 7.447 7.468 3,969 -0.01(-0.09%)
Sep 30, 2016 7.447 7.489 7.447 7.475 4,932 +0.01(+0.10%)
Sep 29, 2016 7.448 7.467 7.448 7.467 4,868 +0.03(+0.41%)
Sep 28, 2016 7.480 7.497 7.436 7.436 2,487 -0.04(-0.59%)
Sep 27, 2016 7.480 7.486 7.437 7.480 18,830 +0.04(+0.59%)
Sep 26, 2016 7.442 7.469 7.436 7.436 1,306 -0.05(-0.66%)
Sep 23, 2016 7.436 7.486 7.436 7.486 3,633 +0.14(+1.87%)
Sep 22, 2016 7.387 7.442 7.348 7.348 22,113 -0.04(-0.52%)
Sep 21, 2016 7.392 7.415 7.357 7.387 49,589 -0.01(-0.15%)
Sep 20, 2016 7.427 7.427 7.398 7.398 1,086 +0.00(+0.00%)
Sep 19, 2016 7.406 7.456 7.398 7.398 6,311 +0.07(+0.98%)
Sep 16, 2016 7.431 7.486 7.326 7.326 61,142 -0.16(-2.13%)
Sep 15, 2016 7.464 7.502 7.447 7.486 6,037 +0.01(+0.07%)
Sep 14, 2016 7.458 7.541 7.458 7.480 14,061 -0.02(-0.31%)
Sep 13, 2016 7.459 7.552 7.458 7.504 5,984 +0.04(+0.50%)
Sep 12, 2016 7.524 7.524 7.464 7.467 11,943 -0.06(-0.82%)
Sep 09, 2016 7.521 7.539 7.461 7.528 38,425 +0.00(+0.01%)
Sep 08, 2016 7.547 7.547 7.508 7.527 2,808 +0.01(+0.11%)
Sep 07, 2016 7.535 7.552 7.519 7.519 3,677 +0.01(+0.07%)
Sep 06, 2016 7.552 7.552 7.508 7.514 1,876 -0.04(-0.51%)
Sep 02, 2016 7.519 7.552 7.552 7.552 908 +0.01(+0.07%)
Sep 01, 2016 7.539 7.547 7.535 7.547 1,486 +0.00(+0.00%)
Aug 31, 2016 7.522 7.552 7.508 7.547 5,644 +0.03(+0.44%)
Aug 30, 2016 7.536 7.541 7.513 7.513 27,003 -0.03(-0.46%)
Aug 29, 2016 7.528 7.552 7.513 7.548 6,558 +0.00(+0.02%)
Aug 26, 2016 7.535 7.547 7.535 7.547 5,266 +0.03(+0.37%)
Aug 25, 2016 7.517 7.527 7.511 7.519 4,378 -0.03(-0.44%)
Aug 24, 2016 7.519 7.552 7.519 7.552 5,482 +0.02(+0.33%)
Aug 23, 2016 7.513 7.547 7.513 7.527 5,982 -0.01(-0.10%)
Aug 19, 2016 7.541 7.534 7.534 7.534 10 +0.02(+0.20%)
Aug 18, 2016 7.530 7.544 7.519 7.519 4,787 +0.00(+0.00%)
Aug 17, 2016 7.549 7.549 7.519 7.519 1,090 -0.04(-0.51%)
Aug 16, 2016 7.549 7.640 7.530 7.558 14,933 +0.00(+0.00%)
Aug 15, 2016 7.514 7.585 7.514 7.558 14,230 +0.00(+0.01%)
Aug 12, 2016 7.536 7.557 7.530 7.557 7,147 +0.01(+0.13%)
Aug 11, 2016 7.530 7.585 7.530 7.547 4,863 +0.04(+0.51%)
Aug 10, 2016 7.508 7.508 7.508 7.508 219 -0.07(-0.98%)
Aug 08, 2016 7.530 7.583 7.583 7.583 6,047 +0.06(+0.85%)
Aug 05, 2016 7.549 7.549 7.519 7.519 8,301 -0.07(-0.86%)
Aug 04, 2016 7.503 7.585 7.503 7.585 9,742 +0.03(+0.36%)
Aug 03, 2016 7.585 7.585 7.519 7.558 3,078 +0.04(+0.51%)
Aug 02, 2016 7.552 7.552 7.519 7.519 1,291 -0.03(-0.46%)
Aug 01, 2016 7.519 7.554 7.515 7.554 7,522 +0.03(+0.46%)
Jul 29, 2016 7.422 7.519 7.421 7.519 17,008 +0.00(+0.00%)
Jul 28, 2016 7.527 7.530 7.499 7.519 5,704 +0.09(+1.25%)
Jul 27, 2016 7.503 7.514 7.427 7.427 6,311 -0.08(-1.02%)
Jul 26, 2016 7.410 7.503 7.410 7.503 1,396 -0.08(-1.08%)
Jul 25, 2016 7.585 7.585 7.585 7.585 641 +0.01(+0.07%)
Jul 22, 2016 7.498 7.579 7.498 7.579 1,163 +0.08(+1.08%)
Jul 21, 2016 7.530 7.530 7.497 7.498 4,883 -0.05(-0.63%)
Jul 20, 2016 7.585 7.585 7.497 7.546 7,563 +0.05(+0.64%)
Jul 19, 2016 7.497 7.497 7.497 7.497 1,141 +0.05(+0.66%)
Jul 15, 2016 7.432 7.448 7.448 7.448 10 +0.05(+0.74%)
Jul 14, 2016 7.309 7.448 7.309 7.394 18,954 +0.08(+1.12%)
Jul 13, 2016 7.416 7.421 7.312 7.312 8,246 -0.09(-1.18%)
Jul 12, 2016 7.448 7.448 7.394 7.399 3,340 +0.02(+0.30%)
Jul 11, 2016 7.296 7.448 7.246 7.377 6,214 +0.18(+2.47%)
Jul 08, 2016 7.197 7.200 7.312 7.200 2,019 -0.11(-1.53%)
Jul 06, 2016 7.241 7.312 7.312 7.312 91 +0.07(+0.90%)
Jul 05, 2016 7.246 7.246 7.246 7.246 1,843 -0.02(-0.30%)
Jul 01, 2016 7.421 7.268 7.268 7.268 8,246 -0.22(-2.99%)
Jun 30, 2016 7.497 7.497 7.370 7.492 679 +0.17(+2.39%)
Jun 29, 2016 7.246 7.317 7.179 7.317 2,626 -0.04(-0.60%)
Jun 27, 2016 7.279 7.362 7.362 7.362 16 +0.08(+1.06%)
Jun 24, 2016 7.383 7.383 7.165 7.285 9,419 -0.11(-1.55%)
Jun 23, 2016 7.470 7.497 7.399 7.399 5,100 +0.00(+0.00%)
Jun 22, 2016 7.421 7.421 7.399 7.399 2,463 -0.07(-0.88%)
Jun 21, 2016 7.448 7.465 7.421 7.465 8,114 -0.01(-0.15%)
Jun 17, 2016 7.476 7.476 7.476 7.476 1,282 +0.09(+1.26%)
Jun 14, 2016 7.432 7.383 7.383 7.383 14 +0.00(+0.00%)
Jun 13, 2016 7.383 7.383 7.383 7.383 502 +0.02(+0.22%)
Jun 10, 2016 7.367 7.367 7.367 7.367 4,182 -0.03(-0.39%)
Jun 09, 2016 7.395 7.395 7.395 7.395 1,389 -0.04(-0.56%)
Jun 08, 2016 7.437 7.437 7.437 7.437 1,059 -0.06(-0.80%)
Jun 07, 2016 7.503 7.563 7.497 7.497 19,925 -0.01(-0.09%)
Jun 06, 2016 7.503 7.585 7.503 7.504 9,443 -0.00(-0.05%)
Jun 03, 2016 7.503 7.536 7.503 7.508 1,555 +0.01(+0.07%)
Jun 02, 2016 7.503 7.503 7.503 7.503 1,105 -0.07(-0.87%)
Jun 01, 2016 7.552 7.568 7.552 7.568 2,464 +0.00(+0.04%)
May 31, 2016 7.585 7.585 7.536 7.566 4,033 +0.01(+0.11%)
May 27, 2016 7.601 7.558 7.558 7.558 3,481 +0.00(+0.00%)
May 26, 2016 7.563 7.634 7.558 7.558 3,170 +0.00(+0.00%)
May 25, 2016 7.558 7.596 7.558 7.558 13,385 -0.00(-0.03%)
May 24, 2016 7.568 7.612 7.558 7.560 11,715 +0.01(+0.10%)
May 23, 2016 7.596 7.637 7.552 7.552 1,559 -0.09(-1.14%)
May 20, 2016 7.547 7.639 7.547 7.639 15,381 -0.01(-0.10%)
May 19, 2016 7.634 7.647 7.596 7.647 1,696 +0.05(+0.68%)
May 18, 2016 7.596 7.596 7.596 7.596 1,924 -0.01(-0.07%)
May 17, 2016 7.600 7.631 7.596 7.601 6,952 -0.03(-0.43%)
May 16, 2016 7.634 7.634 7.634 7.634 1,050 +0.06(+0.79%)
May 13, 2016 7.585 7.623 7.568 7.574 41,995 -0.01(-0.14%)
May 12, 2016 7.628 7.628 7.585 7.585 36,107 -0.05(-0.59%)
May 11, 2016 7.612 7.655 7.612 7.630 3,744 -0.01(-0.11%)
May 09, 2016 7.585 7.639 7.639 7.639 121 +0.06(+0.85%)
May 05, 2016 7.574 7.574 7.574 7.574 3,327 -0.02(-0.21%)
May 04, 2016 7.628 7.652 7.579 7.590 32,902 +0.01(+0.07%)
May 03, 2016 7.685 7.685 7.579 7.585 44,403 +0.00(+0.00%)
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.