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

Summit State Bank (NQ: SSBI )

8.770 +0.020 (+0.23%)
Streaming Delayed Price Updated: 10:16 AM 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 (%)
Jun 28, 2019 8.806 8.852 8.358 8.358 8,028 -0.46(-5.25%)
Jun 27, 2019 8.795 8.822 8.795 8.822 2,996 +0.11(+1.28%)
Jun 26, 2019 8.710 8.710 8.710 8.710 922 +0.10(+1.15%)
Jun 25, 2019 8.586 8.612 8.586 8.612 821 +0.10(+1.20%)
Jun 24, 2019 8.320 8.510 8.320 8.510 1,258 -0.05(-0.53%)
Jun 21, 2019 8.556 8.556 8.556 182 +0.00(+0.00%)
Jun 20, 2019 8.573 8.573 8.556 8.556 515 -0.05(-0.54%)
Jun 19, 2019 8.662 8.662 8.602 8.602 4,906 -0.10(-1.19%)
Jun 18, 2019 8.670 8.705 8.670 8.705 479 +0.12(+1.39%)
Jun 17, 2019 8.586 8.586 8.586 64 +0.00(+0.00%)
Jun 14, 2019 8.502 8.586 8.502 8.586 4,474 +0.08(+0.89%)
Jun 13, 2019 8.335 8.730 8.145 8.510 4,323 -0.12(-1.41%)
Jun 12, 2019 8.632 8.632 8.632 115 +0.00(+0.00%)
Jun 11, 2019 8.632 8.632 8.632 22 +0.00(+0.00%)
Jun 10, 2019 8.616 8.730 8.472 8.632 27,470 +0.08(+0.89%)
Jun 07, 2019 8.624 8.730 8.358 8.556 42,509 +0.16(+1.89%)
Jun 06, 2019 8.614 8.614 8.397 8.397 744 -0.17(-1.94%)
Jun 04, 2019 8.563 8.563 8.563 0 -0.17(-1.91%)
Jun 03, 2019 8.632 8.730 8.624 8.730 2,890 +0.03(+0.35%)
May 31, 2019 8.680 8.700 8.680 8.700 1,447 -0.04(-0.43%)
May 30, 2019 8.738 8.738 8.738 63 +0.00(+0.00%)
May 29, 2019 8.756 8.756 8.738 8.738 18,688 +0.08(+0.97%)
May 28, 2019 8.704 8.704 8.632 8.654 5,160 +0.01(+0.09%)
May 24, 2019 8.890 8.890 8.626 8.647 1,974 -0.11(-1.22%)
May 23, 2019 8.890 8.890 8.662 8.753 2,821 +0.02(+0.26%)
May 22, 2019 8.882 8.882 8.730 8.730 3,206 -0.03(-0.35%)
May 21, 2019 8.639 8.761 8.639 8.761 1,237 +0.00(+0.00%)
May 20, 2019 8.753 8.761 8.753 8.761 1,609 +0.00(+0.00%)
May 17, 2019 8.898 8.898 8.761 8.761 789 +0.02(+0.26%)
May 16, 2019 8.738 8.738 8.738 13 +0.09(+1.05%)
May 15, 2019 8.647 8.647 8.647 8.647 684 +0.21(+2.50%)
May 14, 2019 8.745 8.745 8.436 8.436 895 +0.05(+0.63%)
May 13, 2019 8.417 8.417 8.384 8.384 377 -0.01(-0.09%)
May 10, 2019 8.474 8.474 8.391 8.391 2,659 -0.08(-0.98%)
May 09, 2019 8.633 8.633 8.474 8.474 398 +0.02(+0.18%)
May 08, 2019 8.557 8.557 8.459 8.459 1,264 -0.02(-0.27%)
May 07, 2019 8.747 8.747 8.481 8.481 4,765 -0.31(-3.51%)
May 06, 2019 8.790 8.790 8.790 8.790 244 -0.15(-1.68%)
May 03, 2019 8.545 8.985 8.531 8.940 3,324 +0.23(+2.59%)
May 02, 2019 8.579 8.714 8.579 8.714 1,149 +0.14(+1.67%)
May 01, 2019 8.572 8.572 8.466 8.572 1,985 -0.00(-0.01%)
Apr 30, 2019 8.647 8.647 8.572 8.572 292 +0.04(+0.45%)
Apr 29, 2019 8.534 8.534 8.534 33 +0.00(+0.00%)
Apr 26, 2019 8.677 8.703 8.511 8.534 2,792 -0.11(-1.28%)
Apr 25, 2019 8.570 8.645 8.568 8.645 1,615 +0.16(+1.93%)
Apr 24, 2019 8.687 8.688 8.481 8.481 926 +0.00(+0.00%)
Apr 23, 2019 8.527 8.564 8.361 8.481 21,497 +0.09(+1.12%)
Apr 22, 2019 8.331 8.872 8.177 8.387 54,156 -0.12(-1.46%)
Apr 18, 2019 8.489 8.511 8.489 8.511 398 +0.02(+0.27%)
Apr 17, 2019 8.511 8.771 8.481 8.489 3,408 -0.14(-1.57%)
Apr 16, 2019 9.011 9.011 8.459 8.624 6,326 -0.02(-0.26%)
Apr 15, 2019 8.835 8.835 8.429 8.647 2,742 -0.09(-1.03%)
Apr 12, 2019 8.737 8.737 8.737 18 +0.00(+0.00%)
Apr 11, 2019 8.790 8.790 8.737 8.737 692 -0.05(-0.60%)
Apr 10, 2019 8.790 8.790 8.790 8.790 360 -0.03(-0.34%)
Apr 09, 2019 8.820 8.820 8.820 8.820 379 +0.17(+2.00%)
Apr 08, 2019 8.421 8.647 8.421 8.647 1,936 +0.17(+2.06%)
Apr 05, 2019 8.632 9.011 8.472 8.472 2,925 -0.20(-2.36%)
Apr 04, 2019 8.677 8.677 8.677 8.677 135 +0.05(+0.52%)
Apr 03, 2019 8.639 8.851 8.604 8.632 14,452 +0.00(+0.00%)
Apr 02, 2019 8.474 8.632 8.346 8.632 3,433 +0.06(+0.70%)
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.