Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Summit State Bank (NQ: SSBI )

8.480 +0.210 (+2.54%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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, 2020 7.767 7.841 7.767 7.841 679 -0.13(-1.64%)
Apr 29, 2020 7.492 8.510 7.392 7.971 25,042 +0.62(+8.47%)
Apr 28, 2020 6.918 7.349 6.682 7.349 14,805 +0.78(+11.90%)
Apr 27, 2020 6.199 6.568 6.116 6.568 2,874 +0.53(+8.74%)
Apr 24, 2020 6.014 6.056 5.927 6.040 8,395 +0.22(+3.82%)
Apr 23, 2020 5.817 5.817 5.778 5.817 7,494 +0.02(+0.38%)
Apr 22, 2020 5.916 5.916 5.795 5.795 4,760 -0.06(-1.05%)
Apr 21, 2020 5.778 5.892 5.778 5.857 862 +0.06(+0.95%)
Apr 20, 2020 5.778 6.006 5.778 5.802 6,727 -0.08(-1.44%)
Apr 17, 2020 5.975 5.991 5.886 5.886 6,233 +0.07(+1.18%)
Apr 16, 2020 6.014 6.030 5.817 5.817 9,168 -0.21(-3.52%)
Apr 15, 2020 6.148 6.148 5.943 6.030 3,191 -0.18(-2.94%)
Apr 14, 2020 6.281 6.281 6.212 6.212 2,016 -0.03(-0.47%)
Apr 13, 2020 6.250 6.509 6.085 6.242 10,106 -0.05(-0.75%)
Apr 09, 2020 5.990 6.289 5.990 6.289 1,908 +0.36(+5.99%)
Apr 08, 2020 5.935 5.967 5.839 5.934 28,842 +0.06(+0.99%)
Apr 07, 2020 6.182 6.182 5.876 5.876 74,715 +0.02(+0.32%)
Apr 06, 2020 5.943 6.061 5.857 5.857 3,210 +0.04(+0.68%)
Apr 03, 2020 6.111 6.111 5.817 5.817 5,597 +0.19(+3.35%)
Apr 02, 2020 5.896 5.896 5.188 5.629 23,908 +0.45(+8.65%)
Apr 01, 2020 5.948 5.965 5.110 5.181 8,825 -1.10(-17.52%)
Mar 31, 2020 6.273 6.281 5.992 6.281 3,071 +0.02(+0.36%)
Mar 30, 2020 6.259 6.259 6.259 162 +0.00(+0.00%)
Mar 27, 2020 5.975 6.365 5.975 6.259 1,144 +0.13(+2.07%)
Mar 26, 2020 6.234 7.276 6.030 6.132 21,423 -0.02(-0.38%)
Mar 25, 2020 5.904 6.163 5.896 6.155 5,315 +0.26(+4.33%)
Mar 24, 2020 5.550 6.238 5.550 5.900 10,561 +0.40(+7.31%)
Mar 23, 2020 5.440 6.525 5.346 5.498 20,986 +0.02(+0.34%)
Mar 20, 2020 5.479 5.811 5.479 5.479 21,497 +0.17(+3.26%)
Mar 19, 2020 5.464 5.817 5.287 5.306 41,228 -0.07(-1.35%)
Mar 18, 2020 6.250 6.682 5.173 5.379 6,698 -1.21(-18.35%)
Mar 17, 2020 6.289 6.759 6.250 6.588 2,302 +0.34(+5.41%)
Mar 16, 2020 6.709 6.709 6.250 6.250 5,299 -0.24(-3.64%)
Mar 13, 2020 6.841 6.841 6.486 6.486 6,741 +0.01(+0.18%)
Mar 12, 2020 7.449 8.616 6.100 6.474 13,733 -1.04(-13.79%)
Mar 11, 2020 7.601 7.601 7.476 7.509 5,777 +0.01(+0.07%)
Mar 10, 2020 7.733 7.733 7.504 7.504 2,273 +0.03(+0.37%)
Mar 09, 2020 8.152 8.152 7.476 7.476 5,993 -1.14(-13.23%)
Mar 06, 2020 8.451 8.616 8.451 8.616 1,399 +0.17(+1.95%)
Mar 05, 2020 8.537 8.632 8.451 8.451 3,617 -0.02(-0.28%)
Mar 04, 2020 8.451 8.609 8.451 8.475 10,482 -0.00(-0.06%)
Mar 03, 2020 8.813 8.813 8.451 8.479 10,187 -0.56(-6.18%)
Mar 02, 2020 9.295 9.363 8.993 9.038 2,123 -0.06(-0.67%)
Feb 28, 2020 9.496 9.499 9.099 9.099 7,123 -0.43(-4.50%)
Feb 27, 2020 9.009 9.528 8.962 9.528 6,682 +0.01(+0.08%)
Feb 26, 2020 9.406 9.544 9.406 9.520 470 -0.07(-0.72%)
Feb 25, 2020 9.559 9.590 9.552 9.589 924 -0.16(-1.62%)
Feb 24, 2020 9.905 9.955 9.651 9.747 12,543 -0.14(-1.37%)
Feb 21, 2020 9.972 9.983 9.866 9.882 2,416 -0.11(-1.10%)
Feb 20, 2020 10.02 10.10 9.960 9.992 3,547 +0.01(+0.13%)
Feb 19, 2020 10.05 10.05 9.978 9.978 3,236 +0.05(+0.54%)
Feb 18, 2020 9.834 9.925 9.834 9.925 4,955 -0.03(-0.27%)
Feb 14, 2020 9.984 9.984 9.952 9.952 636 -0.02(-0.20%)
Feb 13, 2020 9.992 9.992 9.972 9.972 2,078 -0.16(-1.54%)
Feb 12, 2020 10.09 10.14 10.09 10.13 8,331 +0.04(+0.40%)
Feb 11, 2020 10.09 10.09 10.09 10.09 305 +0.19(+1.90%)
Feb 10, 2020 10.06 10.21 9.900 9.900 31,931 -0.23(-2.29%)
Feb 07, 2020 10.13 10.13 10.13 10.13 3,848 +0.08(+0.76%)
Feb 06, 2020 10.04 10.13 9.986 10.06 22,345 +0.02(+0.22%)
Feb 05, 2020 10.03 10.03 10.03 16 +0.00(+0.00%)
Feb 04, 2020 10.02 10.03 10.02 10.03 1,290 +0.02(+0.17%)
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.