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

Summit State Bank (NQ: SSBI )

8.830 +0.080 (+0.91%)
Streaming Delayed Price Updated: 3:13 PM EDT, May 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, 2012 2.855 2.855 2.855 2.855 218 +0.02(+0.63%)
Apr 26, 2012 2.860 2.837 2.837 2.837 6,775 +0.00(+0.17%)
Apr 25, 2012 2.832 2.887 2.832 2.832 35,879 +0.00(+0.16%)
Apr 24, 2012 2.828 2.828 2.828 2.828 5,730 +0.01(+0.49%)
Apr 23, 2012 2.755 2.814 2.755 2.814 20,762 +0.06(+2.33%)
Apr 20, 2012 2.787 2.787 2.750 2.750 4,152 -0.04(-1.31%)
Apr 18, 2012 2.787 2.787 2.787 2.787 437 +0.00(+0.03%)
Apr 17, 2012 2.745 2.787 2.745 2.786 1,529 +0.04(+1.47%)
Apr 13, 2012 2.773 2.745 2.745 2.745 15,954 +0.00(+0.00%)
Apr 12, 2012 2.787 2.787 2.745 2.745 1,748 -0.01(-0.24%)
Apr 11, 2012 2.768 2.771 2.745 2.752 7,310 -0.02(-0.75%)
Apr 10, 2012 2.773 2.791 2.768 2.773 12,697 -0.02(-0.66%)
Apr 05, 2012 2.791 2.791 2.791 2.791 1,311 +0.04(+1.33%)
Apr 04, 2012 2.764 2.764 2.745 2.755 1,966 +0.00(+0.17%)
Apr 03, 2012 2.791 2.791 2.750 2.750 4,371 -0.04(-1.48%)
Apr 02, 2012 2.787 2.791 2.764 2.791 5,026 +0.00(+0.00%)
Mar 30, 2012 2.713 2.791 2.713 2.791 26,007 +0.09(+3.39%)
Mar 29, 2012 2.791 2.791 2.700 2.700 10,053 -0.11(-3.75%)
Mar 28, 2012 2.791 2.805 2.773 2.805 24,624 +0.01(+0.49%)
Mar 27, 2012 2.690 2.837 2.690 2.791 69,012 +0.09(+3.39%)
Mar 26, 2012 2.672 2.713 2.672 2.700 21,898 +0.02(+0.61%)
Mar 23, 2012 2.658 2.686 2.658 2.683 20,543 +0.02(+0.75%)
Mar 22, 2012 2.658 2.700 2.631 2.663 14,566 +0.01(+0.35%)
Mar 21, 2012 2.654 2.681 2.631 2.654 25,789 -0.03(-1.02%)
Mar 20, 2012 2.681 2.695 2.654 2.681 18,598 -0.00(-0.10%)
Mar 19, 2012 2.681 2.695 2.654 2.684 35,193 -0.01(-0.41%)
Mar 16, 2012 2.617 2.695 2.608 2.695 69,785 +0.05(+2.08%)
Mar 15, 2012 2.631 2.677 2.631 2.640 10,007 +0.01(+0.35%)
Mar 14, 2012 2.626 2.631 2.626 2.631 4,371 +0.04(+1.41%)
Mar 13, 2012 2.608 2.645 2.594 2.594 3,391 -0.08(-3.08%)
Mar 09, 2012 2.677 2.677 2.677 2.677 0 +0.02(+0.86%)
Mar 08, 2012 2.668 2.695 2.654 2.654 32,780 +0.00(+0.00%)
Mar 07, 2012 2.640 2.654 2.640 2.654 655 +0.02(+0.69%)
Mar 06, 2012 2.654 2.654 2.631 2.636 28,193 +0.00(+0.17%)
Mar 05, 2012 2.663 2.663 2.631 2.631 20,543 -0.04(-1.54%)
Mar 02, 2012 2.668 2.677 2.668 2.672 8,086 +0.02(+0.86%)
Mar 01, 2012 2.649 2.677 2.631 2.649 10,709 -0.00(-0.17%)
Feb 29, 2012 2.608 2.654 2.603 2.654 15,298 +0.07(+2.66%)
Feb 28, 2012 2.686 2.686 2.585 2.585 15,152 -0.02(-0.88%)
Feb 27, 2012 2.690 2.695 2.599 2.608 13,561 -0.09(-3.39%)
Feb 24, 2012 2.626 2.700 2.562 2.700 7,301 +0.07(+2.61%)
Feb 23, 2012 2.695 2.709 2.631 2.631 32,225 -0.05(-1.94%)
Feb 21, 2012 2.683 2.683 2.683 2.683 0 -0.04(-1.45%)
Feb 17, 2012 2.722 2.722 2.716 2.722 3,732 -0.02(-0.67%)
Feb 16, 2012 2.741 2.741 2.741 2.741 218 +0.04(+1.53%)
Feb 10, 2012 2.727 2.700 2.700 2.700 2,440 +0.00(+0.17%)
Feb 08, 2012 2.677 2.695 2.695 2.695 3,550 +0.04(+1.36%)
Feb 07, 2012 2.695 2.812 2.605 2.659 27,398 +0.04(+1.37%)
Feb 06, 2012 2.587 2.695 2.587 2.623 3,359 +0.04(+1.57%)
Feb 03, 2012 2.641 2.641 2.578 2.582 10,428 -0.04(-1.55%)
Feb 02, 2012 2.569 2.623 2.569 2.623 16,381 +0.10(+4.11%)
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.