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 (%)
Apr 29, 2011 2.920 2.920 2.920 2.920 0 -0.01(-0.37%)
Apr 28, 2011 2.915 2.941 2.915 2.931 45,428 -0.01(-0.37%)
Apr 27, 2011 2.933 2.941 2.920 2.941 12,021 +0.00(+0.00%)
Apr 25, 2011 2.941 2.941 2.941 2.941 0 -0.00(-0.00%)
Apr 21, 2011 2.859 2.941 2.829 2.941 8,322 +0.03(+0.89%)
Apr 20, 2011 2.894 2.915 2.786 2.915 4,508 -0.07(-2.32%)
Apr 19, 2011 2.941 2.985 2.483 2.985 40,268 +0.02(+0.73%)
Apr 18, 2011 2.967 2.967 2.963 2.963 7,513 -0.03(-1.15%)
Apr 15, 2011 2.963 3.000 2.963 2.998 10,865 +0.06(+1.91%)
Apr 14, 2011 2.941 2.941 2.941 2.941 8,234 -0.00(-0.15%)
Apr 13, 2011 2.963 2.963 2.946 2.946 5,664 -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 2.967 2.963 2.963 9,247 -0.00(-0.15%)
Apr 04, 2011 3.002 3.002 2.967 2.967 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 2.967 2.967 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 14,564 +0.00(+0.00%)
Mar 23, 2011 3.006 3.024 3.006 3.024 14,564 +0.01(+0.43%)
Mar 22, 2011 2.985 3.015 2.983 3.011 21,738 +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 2.993 2.954 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 2.941 2.993 78,372 +0.04(+1.32%)
Mar 15, 2011 2.972 3.006 2.933 2.954 20,545 -0.06(-2.01%)
Mar 14, 2011 2.980 3.015 2.980 3.015 8,755 +0.09(+2.95%)
Mar 10, 2011 2.928 2.928 2.928 2.928 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 2.941 4,857 -0.02(-0.59%)
Mar 01, 2011 2.946 2.985 2.941 2.959 28,183 +0.01(+0.44%)
Feb 28, 2011 2.928 2.985 2.928 2.946 11,908 -0.02(-0.58%)
Feb 25, 2011 2.911 3.024 2.907 2.963 90,245 +0.05(+1.78%)
Feb 24, 2011 2.898 2.911 2.894 2.911 13,799 +0.01(+0.45%)
Feb 23, 2011 2.868 2.902 2.868 2.898 27,356 -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 2.915 2.855 2.898 30,431 -0.02(-0.59%)
Feb 16, 2011 2.876 2.915 2.876 2.915 31,441 +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 2.902 2.773 2.876 37,914 +0.04(+1.53%)
Feb 09, 2011 2.837 2.833 2.833 2.833 8,905 -0.03(-0.90%)
Feb 08, 2011 2.773 2.859 2.773 2.859 19,452 +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 12,889 +0.03(+0.90%)
Feb 02, 2011 2.812 2.859 2.808 2.833 7,733 +0.04(+1.37%)
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.