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

Summit State Bank (NQ: SSBI )

9.270 -0.040 (-0.43%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Jul 31, 2007 4.115 4.465 4.115 4.296 9,695 +0.17(+4.20%)
Jul 30, 2007 4.063 4.167 4.063 4.123 6,712 +0.04(+0.99%)
Jul 27, 2007 4.304 4.308 3.869 4.083 23,864 -0.29(-6.62%)
Jul 26, 2007 4.364 4.372 4.319 4.372 7,207 -0.03(-0.73%)
Jul 25, 2007 4.451 4.457 4.404 4.404 4,475 -0.11(-2.53%)
Jul 24, 2007 4.626 4.626 4.517 4.519 6,476 -0.11(-2.31%)
Jul 23, 2007 4.634 4.646 4.626 4.626 40,237 -0.02(-0.52%)
Jul 20, 2007 4.646 4.650 4.626 4.650 7,669 -0.00(-0.02%)
Jul 19, 2007 4.646 4.651 4.646 4.651 2,336 -0.04(-0.84%)
Jul 18, 2007 4.626 4.694 4.626 4.690 3,928 +0.06(+1.39%)
Jul 17, 2007 4.686 4.688 4.626 4.626 7,358 -0.06(-1.38%)
Jul 16, 2007 4.710 4.766 4.686 4.690 19,888 -0.03(-0.67%)
Jul 13, 2007 4.823 4.831 4.690 4.722 6,583 -0.03(-0.68%)
Jul 12, 2007 4.754 4.754 4.754 4.754 0 +0.00(+0.00%)
Jul 11, 2007 4.698 4.754 4.697 4.754 5,822 +0.06(+1.37%)
Jul 10, 2007 4.690 4.690 4.690 4.690 0 +0.00(+0.00%)
Jul 09, 2007 4.662 4.690 4.662 4.690 2,486 +0.02(+0.52%)
Jul 06, 2007 4.684 4.684 4.666 4.666 497 +0.02(+0.52%)
Jul 05, 2007 4.598 4.694 4.594 4.642 14,566 +0.08(+1.67%)
Jul 03, 2007 4.602 4.602 4.565 4.565 2,237 -0.01(-0.26%)
Jul 02, 2007 4.573 4.807 4.573 4.577 4,542 +0.00(+0.09%)
Jun 29, 2007 4.489 4.573 4.489 4.573 8,775 +0.11(+2.43%)
Jun 28, 2007 4.449 4.465 4.425 4.465 9,447 +0.03(+0.73%)
Jun 27, 2007 4.425 4.433 4.413 4.433 4,952 +0.01(+0.18%)
Jun 26, 2007 4.421 4.425 4.421 4.425 1,988 +0.03(+0.73%)
Jun 25, 2007 4.404 4.404 4.384 4.392 1,988 -0.01(-0.18%)
Jun 22, 2007 4.364 4.400 4.352 4.400 9,944 -0.00(-0.09%)
Jun 21, 2007 4.364 4.404 4.364 4.404 2,578 +0.03(+0.64%)
Jun 20, 2007 4.368 4.376 4.336 4.376 8,452 -0.05(-1.09%)
Jun 19, 2007 4.404 4.425 4.324 4.425 24,861 +0.00(+0.00%)
Jun 18, 2007 4.481 4.481 4.425 4.425 105,908 -0.06(-1.35%)
Jun 15, 2007 4.425 4.485 4.425 4.485 14,668 +0.06(+1.27%)
Jun 14, 2007 4.425 4.429 4.425 4.429 3,231 +0.00(+0.09%)
Jun 13, 2007 4.408 4.445 4.425 4.425 3,231 +0.00(+0.00%)
Jun 12, 2007 4.465 4.469 4.425 4.425 30,579 +0.00(+0.00%)
Jun 11, 2007 4.425 4.445 4.413 4.425 13,004 +0.00(+0.00%)
Jun 08, 2007 4.461 4.485 4.425 4.425 2,734 -0.04(-0.90%)
Jun 07, 2007 4.549 4.549 4.465 4.465 2,734 -0.06(-1.33%)
Jun 06, 2007 4.461 4.585 4.445 4.525 11,120 -0.01(-0.18%)
Jun 05, 2007 4.477 4.533 4.328 4.533 10,856 +0.05(+1.17%)
Jun 04, 2007 4.437 4.517 4.437 4.481 13,425 +0.06(+1.27%)
Jun 01, 2007 4.469 4.469 4.425 4.425 20,137 -0.09(-1.96%)
May 31, 2007 4.513 4.513 4.513 4.513 497 +0.00(+0.00%)
May 30, 2007 4.545 4.549 4.513 4.513 3,174 +0.00(+0.00%)
May 29, 2007 4.481 4.549 4.453 4.513 3,169 +0.07(+1.54%)
May 25, 2007 4.445 4.445 4.429 4.445 5,509 +0.02(+0.36%)
May 24, 2007 4.445 4.445 4.429 4.429 4,475 +0.00(+0.00%)
May 23, 2007 4.449 4.457 4.425 4.429 23,148 -0.01(-0.16%)
May 22, 2007 4.638 4.775 4.425 4.436 30,439 -0.17(-3.69%)
May 21, 2007 4.750 4.750 4.606 4.606 4,445 -0.14(-2.97%)
May 18, 2007 4.791 4.791 4.746 4.746 2,486 -0.06(-1.26%)
May 17, 2007 4.831 4.847 4.807 4.807 36,110 -0.02(-0.50%)
May 16, 2007 4.831 4.887 4.831 4.831 29,087 +0.00(+0.08%)
May 15, 2007 4.907 4.907 4.827 4.827 1,988 -0.12(-2.44%)
May 14, 2007 4.917 4.947 4.907 4.947 4,010 +0.04(+0.82%)
May 11, 2007 4.899 5.068 4.827 4.907 14,096 -0.14(-2.87%)
May 10, 2007 5.056 5.057 5.048 5.052 6,190 +0.00(+0.00%)
May 09, 2007 5.032 5.076 5.032 5.052 11,684 +0.06(+1.29%)
May 08, 2007 4.956 4.988 4.947 4.988 7,214 +0.02(+0.40%)
May 07, 2007 4.947 4.976 4.947 4.968 7,421 -0.06(-1.12%)
May 04, 2007 5.024 5.024 5.024 5.024 0 +0.00(+0.00%)
May 03, 2007 4.923 5.024 4.907 5.024 18,959 +0.05(+0.97%)
May 02, 2007 4.996 4.996 4.927 4.976 12,927 -0.06(-1.20%)
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.