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 28, 2017 9.080 9.157 9.080 9.157 13,264 +0.03(+0.38%)
Apr 27, 2017 8.947 9.150 8.947 9.122 3,261 +0.17(+1.95%)
Apr 26, 2017 8.947 9.157 8.947 8.947 6,472 +0.00(+0.00%)
Apr 25, 2017 9.019 9.087 8.877 8.947 39,092 -0.02(-0.23%)
Apr 24, 2017 9.035 9.099 8.947 8.968 4,115 +0.09(+1.02%)
Apr 21, 2017 8.877 9.067 8.877 8.877 2,123 -0.07(-0.78%)
Apr 20, 2017 8.916 9.017 8.807 8.947 36,323 +0.00(+0.00%)
Apr 19, 2017 8.947 9.078 8.947 8.947 1,274 +0.00(+0.00%)
Apr 18, 2017 8.947 8.947 8.947 8.947 311 -0.17(-1.92%)
Apr 17, 2017 9.122 9.122 9.122 9.122 1,529 +0.02(+0.22%)
Apr 12, 2017 9.102 9.102 9.102 95 +0.19(+2.13%)
Apr 11, 2017 8.982 9.092 8.912 8.912 3,709 -0.17(-1.92%)
Apr 10, 2017 8.807 9.122 8.807 9.087 7,855 +0.07(+0.78%)
Apr 07, 2017 9.017 9.024 8.877 9.017 5,762 +0.03(+0.39%)
Apr 06, 2017 8.842 9.122 8.772 8.982 16,974 -0.11(-1.19%)
Apr 05, 2017 8.872 9.227 8.872 9.090 17,588 -0.07(-0.73%)
Apr 04, 2017 9.206 9.206 9.157 9.157 655 +0.00(+0.00%)
Apr 03, 2017 9.157 9.262 9.157 9.157 15,834 +0.03(+0.38%)
Mar 31, 2017 9.174 9.206 9.073 9.122 4,558 -0.10(-1.14%)
Mar 30, 2017 9.227 9.227 9.227 9.227 1,759 +0.35(+3.94%)
Mar 29, 2017 9.301 9.301 8.877 8.877 4,467 -0.24(-2.68%)
Mar 28, 2017 9.556 9.556 8.772 9.122 6,703 -0.17(-1.80%)
Mar 27, 2017 9.052 9.289 8.741 9.289 7,158 +0.18(+2.02%)
Mar 24, 2017 9.192 9.195 9.105 9.105 3,535 +0.05(+0.59%)
Mar 23, 2017 9.192 9.262 9.052 9.052 2,422 -0.31(-3.36%)
Mar 22, 2017 9.297 9.366 9.297 9.366 2,134 +0.19(+2.06%)
Mar 21, 2017 9.590 9.590 9.139 9.178 5,084 -0.12(-1.28%)
Mar 20, 2017 9.087 9.359 9.087 9.297 2,878 +0.24(+2.70%)
Mar 17, 2017 9.716 9.716 9.052 9.052 10,210 -0.59(-6.16%)
Mar 16, 2017 9.751 9.821 9.335 9.646 19,373 -0.03(-0.36%)
Mar 15, 2017 10.14 10.14 9.611 9.681 32,803 +0.06(+0.65%)
Mar 14, 2017 9.506 9.618 9.455 9.618 5,756 +0.14(+1.47%)
Mar 13, 2017 9.283 9.506 9.283 9.478 5,822 +0.11(+1.19%)
Mar 10, 2017 9.366 9.506 9.311 9.366 10,162 +0.08(+0.90%)
Mar 09, 2017 9.227 9.366 9.227 9.283 5,239 -0.06(-0.60%)
Mar 08, 2017 9.417 9.417 9.338 9.338 8,059 -0.03(-0.30%)
Mar 07, 2017 9.283 9.448 9.087 9.366 18,501 +0.28(+3.08%)
Mar 06, 2017 9.255 9.255 9.087 9.087 2,804 -0.08(-0.91%)
Mar 03, 2017 8.886 9.171 8.835 9.171 9,299 +0.03(+0.31%)
Mar 02, 2017 9.244 9.378 9.031 9.143 6,808 -0.22(-2.39%)
Mar 01, 2017 8.751 9.534 8.751 9.366 3,970 +0.28(+3.08%)
Feb 28, 2017 9.450 9.450 8.416 9.087 130,701 -0.42(-4.41%)
Feb 27, 2017 9.900 9.900 9.456 9.506 24,108 -0.36(-3.68%)
Feb 24, 2017 10.04 10.07 9.870 9.870 7,076 -0.14(-1.40%)
Feb 23, 2017 10.02 10.03 9.842 10.01 6,970 +0.14(+1.42%)
Feb 22, 2017 9.842 10.04 9.758 9.870 4,950 -0.08(-0.84%)
Feb 21, 2017 9.982 9.982 9.786 9.954 12,112 +0.16(+1.66%)
Feb 17, 2017 9.791 9.791 9.791 0 -0.13(-1.35%)
Feb 16, 2017 10.23 10.48 9.814 9.926 23,474 +0.06(+0.57%)
Feb 15, 2017 9.954 10.68 9.791 9.870 63,479 +0.18(+1.85%)
Feb 14, 2017 9.302 9.719 9.302 9.691 35,993 +0.39(+4.21%)
Feb 13, 2017 9.163 9.302 9.163 9.299 8,410 +0.14(+1.48%)
Feb 10, 2017 9.163 9.163 9.103 9.163 13,840 +0.03(+0.36%)
Feb 09, 2017 9.135 9.135 8.983 9.130 7,190 -0.01(-0.06%)
Feb 08, 2017 8.886 9.135 8.858 9.135 10,530 +0.19(+2.17%)
Feb 07, 2017 8.747 8.941 8.725 8.941 22,832 +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 8.858 8.691 8.716 1,896 +0.16(+1.92%)
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.