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

Summit State Bank (NQ: SSBI )

9.500 -0.100 (-1.04%)
Streaming Delayed Price Updated: 11:47 AM EDT, May 10, 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, 2018 10.85 10.99 10.59 10.99 2,438 +0.40(+3.79%)
Apr 27, 2018 10.96 10.96 10.48 10.59 3,198 +0.04(+0.35%)
Apr 26, 2018 10.26 10.85 10.22 10.55 5,930 +0.40(+3.99%)
Apr 25, 2018 10.11 10.19 10.11 10.15 5,074 +0.04(+0.36%)
Apr 24, 2018 9.963 11.02 9.963 10.11 46,308 +0.03(+0.34%)
Apr 23, 2018 9.853 10.08 9.853 10.08 1,743 +0.00(+0.02%)
Apr 19, 2018 10.07 10.07 10.07 81 -0.11(-1.08%)
Apr 18, 2018 10.15 10.18 10.15 10.18 1,723 +0.18(+1.84%)
Apr 11, 2018 10.00 10.00 10.00 231 +0.07(+0.74%)
Apr 10, 2018 10.04 10.11 9.890 9.927 16,026 -0.20(-1.93%)
Apr 06, 2018 10.12 10.12 10.12 189 +0.08(+0.78%)
Apr 05, 2018 10.04 10.04 10.04 10.04 440 +0.08(+0.80%)
Apr 04, 2018 9.963 9.963 9.963 9.963 417 +0.04(+0.37%)
Apr 03, 2018 9.853 10.07 9.853 9.927 8,393 +0.07(+0.75%)
Apr 02, 2018 10.22 10.22 9.853 9.853 9,951 -0.06(-0.57%)
Mar 29, 2018 9.910 9.910 9.910 0 +0.00(+0.05%)
Mar 27, 2018 9.905 9.905 9.905 0 -0.00(-0.05%)
Mar 26, 2018 10.07 10.07 9.910 9.910 1,595 +0.02(+0.20%)
Mar 23, 2018 9.860 9.927 9.860 9.890 2,381 -0.09(-0.89%)
Mar 22, 2018 9.978 9.978 9.978 9.978 281 +0.09(+0.89%)
Mar 20, 2018 9.890 9.890 9.890 70 -0.15(-1.47%)
Mar 16, 2018 10.04 10.04 10.04 27 -0.04(-0.36%)
Mar 15, 2018 10.11 10.11 9.927 10.07 138,382 +0.00(+0.00%)
Mar 14, 2018 10.15 10.18 10.07 10.07 6,423 +0.07(+0.73%)
Mar 12, 2018 10.00 10.00 10.00 21 -0.04(-0.37%)
Mar 09, 2018 10.07 10.07 10.04 10.04 920 -0.18(-1.80%)
Mar 08, 2018 10.04 10.22 10.04 10.22 2,918 +0.29(+2.96%)
Mar 07, 2018 10.04 10.04 9.927 9.927 7,308 +0.00(+0.00%)
Mar 06, 2018 10.11 10.11 9.927 9.927 7,029 -0.15(-1.46%)
Mar 05, 2018 10.26 10.81 10.07 10.07 5,525 -0.21(-2.07%)
Mar 01, 2018 10.29 10.29 10.29 146 -0.01(-0.07%)
Feb 28, 2018 10.07 10.33 10.04 10.29 7,062 +0.33(+3.32%)
Feb 27, 2018 9.927 10.06 9.927 9.963 12,422 +0.00(+0.00%)
Feb 26, 2018 9.963 10.00 9.927 9.963 4,024 -0.04(-0.37%)
Feb 23, 2018 10.00 10.00 9.853 10.00 9,502 +0.15(+1.49%)
Feb 22, 2018 9.853 9.956 9.816 9.853 20,533 +0.04(+0.37%)
Feb 21, 2018 9.890 9.890 9.816 9.816 4,171 +0.03(+0.34%)
Feb 20, 2018 9.816 9.890 9.780 9.783 10,784 -0.03(-0.34%)
Feb 16, 2018 9.816 9.816 9.816 0 +0.00(+0.00%)
Feb 15, 2018 9.780 9.853 9.780 9.816 21,514 +0.20(+2.06%)
Feb 14, 2018 9.654 9.691 9.508 9.618 14,460 +0.04(+0.38%)
Feb 13, 2018 9.651 9.651 9.576 9.581 9,722 -0.04(-0.38%)
Feb 12, 2018 9.581 9.621 9.545 9.618 7,415 +0.11(+1.15%)
Feb 09, 2018 9.363 9.581 9.363 9.508 9,357 -0.07(-0.76%)
Feb 08, 2018 9.618 9.618 9.443 9.581 17,159 +0.00(+0.00%)
Feb 07, 2018 9.399 9.545 9.290 9.581 13,550 +0.15(+1.62%)
Feb 06, 2018 9.297 9.436 9.290 9.428 10,524 +0.10(+1.09%)
Feb 05, 2018 9.326 9.326 9.290 9.326 2,331 -0.07(-0.74%)
Feb 02, 2018 9.399 9.436 9.372 9.396 6,051 -0.20(-2.06%)
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.