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

Summit State Bank (NQ: SSBI )

9.030 +0.030 (+0.33%)
Streaming Delayed Price Updated: 2:30 PM EDT, Jun 12, 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 (%)
Jun 29, 2012 2.697 2.697 2.670 2.670 2,425 +0.00(+0.00%)
Jun 28, 2012 2.581 2.670 2.581 2.670 2,250 +0.00(+0.00%)
Jun 27, 2012 2.669 2.670 2.669 2.670 2,033 +0.01(+0.52%)
Jun 26, 2012 2.702 2.702 2.655 2.656 21,507 -0.04(-1.38%)
Jun 25, 2012 2.751 2.781 2.693 2.693 38,275 -0.08(-2.85%)
Jun 22, 2012 2.772 2.772 2.762 2.772 1,938 -0.03(-1.00%)
Jun 19, 2012 2.800 2.800 2.800 2.800 0 +0.01(+0.50%)
Jun 18, 2012 2.786 2.786 2.786 2.786 215 +0.02(+0.84%)
Jun 15, 2012 2.762 2.762 2.762 2.762 215 +0.06(+2.06%)
Jun 14, 2012 2.786 2.786 2.707 2.707 3,230 -0.09(-3.16%)
Jun 12, 2012 2.804 2.795 2.795 2.795 4,738 -0.02(-0.57%)
Jun 11, 2012 2.811 2.811 2.811 2.811 215 +0.11(+4.21%)
Jun 08, 2012 2.683 2.697 2.683 2.697 1,076 +0.00(+0.17%)
Jun 07, 2012 2.841 2.855 2.693 2.693 8,889 -0.03(-1.19%)
Jun 06, 2012 2.767 2.767 2.693 2.725 28,432 -0.02(-0.84%)
Jun 05, 2012 2.827 2.827 2.739 2.748 11,644 -0.07(-2.46%)
Jun 04, 2012 2.818 2.818 2.817 2.818 2,057 -0.00(-0.01%)
Jun 01, 2012 2.818 2.818 2.818 2.818 1,507 +0.00(+0.00%)
May 31, 2012 2.818 2.818 2.818 2.818 1,507 -0.08(-2.88%)
May 29, 2012 2.902 2.902 2.902 2.902 0 +0.11(+3.99%)
May 25, 2012 2.804 2.832 2.790 2.790 16,942 +0.00(+0.02%)
May 24, 2012 2.883 2.902 2.767 2.790 43,729 -0.11(-3.86%)
May 23, 2012 2.971 2.971 2.892 2.902 8,701 -0.09(-3.10%)
May 22, 2012 2.795 2.995 2.795 2.995 19,099 +0.20(+7.32%)
May 21, 2012 2.874 2.874 2.786 2.790 9,580 -0.08(-2.81%)
May 18, 2012 2.874 2.878 2.871 2.871 2,748 -0.03(-1.06%)
May 16, 2012 2.860 2.902 2.902 2.902 16,800 +0.12(+4.17%)
May 15, 2012 2.902 2.902 2.786 2.786 10,985 -0.16(-5.51%)
May 11, 2012 2.897 2.948 2.948 2.948 28,432 +0.10(+3.42%)
May 10, 2012 2.764 2.855 2.755 2.851 5,168 +0.02(+0.65%)
May 09, 2012 2.841 2.841 2.832 2.832 2,720 -0.00(-0.16%)
May 08, 2012 2.814 2.837 2.814 2.837 3,179 +0.05(+1.64%)
May 07, 2012 2.855 2.860 2.791 2.791 5,682 -0.07(-2.40%)
May 04, 2012 2.869 2.928 2.745 2.860 27,974 +0.00(+0.00%)
May 03, 2012 2.860 2.876 2.860 2.860 42,475 +0.00(+0.00%)
May 02, 2012 2.896 2.896 2.860 2.860 2,360 -0.05(-1.57%)
May 01, 2012 2.901 2.910 2.901 2.905 15,174 +0.05(+1.76%)
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%)
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.