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

Summit State Bank (NQ: SSBI )

9.160 +0.130 (+1.44%)
Streaming Delayed Price Updated: 3:41 PM EDT, Jun 13, 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, 2015 7.034 7.034 6.978 6.989 28,888 -0.11(-1.59%)
Jul 30, 2015 6.978 7.136 6.978 7.102 19,021 +0.07(+1.01%)
Jul 29, 2015 7.015 7.057 7.015 7.031 7,974 +0.07(+0.98%)
Jul 27, 2015 7.031 6.963 6.963 6.963 271 -0.07(-0.97%)
Jul 22, 2015 7.015 7.031 7.031 7.031 83 +0.03(+0.38%)
Jul 21, 2015 6.931 7.005 6.931 7.005 8,977 +0.00(+0.00%)
Jul 20, 2015 6.973 7.005 6.973 7.005 11,006 +0.03(+0.38%)
Jul 17, 2015 6.963 7.057 6.820 6.978 21,244 +0.04(+0.61%)
Jul 16, 2015 6.973 6.973 6.910 6.936 4,944 -0.04(-0.53%)
Jul 15, 2015 6.894 6.973 6.894 6.973 4,406 +0.08(+1.15%)
Jul 14, 2015 6.972 6.972 6.894 6.894 1,338 -0.07(-0.98%)
Jul 13, 2015 6.973 6.973 6.884 6.963 8,544 +0.01(+0.15%)
Jul 10, 2015 6.894 6.968 6.894 6.952 7,025 +0.09(+1.38%)
Jul 09, 2015 6.852 6.889 6.852 6.857 5,232 +0.00(+0.00%)
Jul 08, 2015 6.872 6.936 6.857 6.857 6,151 -0.05(-0.69%)
Jul 07, 2015 6.905 6.905 6.905 6.905 7,296 +0.00(+0.00%)
Jul 06, 2015 6.924 6.931 6.905 6.905 6,504 -0.02(-0.23%)
Jul 02, 2015 6.905 6.920 6.920 6.920 5,696 +0.00(+0.00%)
Jul 01, 2015 6.952 6.952 6.920 6.920 6,856 +0.01(+0.19%)
Jun 30, 2015 6.952 6.952 6.907 6.907 6,789 +0.00(+0.02%)
Jun 29, 2015 6.905 6.931 6.905 6.906 5,320 +0.00(+0.02%)
Jun 26, 2015 6.905 6.905 6.905 6.905 2,388 -0.03(-0.46%)
Jun 25, 2015 6.878 6.947 6.876 6.936 14,175 +0.06(+0.87%)
Jun 24, 2015 6.857 6.876 6.857 6.876 2,417 +0.02(+0.35%)
Jun 22, 2015 6.852 6.852 6.852 6.852 37 +0.00(+0.00%)
Jun 19, 2015 6.878 6.884 6.852 6.852 3,182 -0.04(-0.58%)
Jun 18, 2015 6.884 6.952 6.884 6.892 5,792 -0.05(-0.79%)
Jun 17, 2015 6.884 6.947 6.884 6.947 1,245 -0.03(-0.38%)
Jun 16, 2015 6.978 6.978 6.952 6.973 3,945 -0.00(-0.00%)
Jun 15, 2015 6.952 6.973 6.952 6.973 8,703 +0.03(+0.38%)
Jun 12, 2015 6.942 6.942 6.942 6.947 5,923 +0.06(+0.84%)
Jun 11, 2015 6.878 7.015 6.878 6.889 6,100 -0.08(-1.21%)
Jun 10, 2015 6.963 7.031 6.963 6.973 6,157 +0.00(+0.00%)
Jun 09, 2015 6.915 6.973 6.915 6.973 2,301 +0.08(+1.15%)
Jun 08, 2015 6.889 6.894 6.889 6.894 391 +0.09(+1.39%)
Jun 04, 2015 6.973 6.799 6.799 6.799 203 -0.12(-1.73%)
Jun 02, 2015 6.899 6.919 6.919 6.919 13 +0.00(+0.06%)
Jun 01, 2015 6.910 6.957 6.905 6.915 6,373 -0.05(-0.68%)
May 27, 2015 6.926 6.963 6.963 6.963 9,873 +0.01(+0.15%)
May 26, 2015 6.994 6.968 6.899 6.952 8,741 -0.02(-0.23%)
May 21, 2015 6.994 6.968 6.968 6.968 24,873 -0.16(-2.29%)
May 20, 2015 7.136 7.136 7.131 7.131 1,059 -0.01(-0.07%)
May 19, 2015 7.136 7.136 7.136 7.136 581 +0.00(+0.00%)
May 18, 2015 6.910 7.136 6.899 7.136 5,836 +0.14(+2.03%)
May 14, 2015 7.079 6.994 6.994 6.994 94 +0.07(+1.07%)
May 13, 2015 6.926 7.040 6.915 6.920 4,565 -0.13(-1.78%)
May 12, 2015 7.067 7.072 6.967 7.046 26,219 +0.05(+0.74%)
May 11, 2015 6.994 6.994 6.994 6.994 526 -0.07(-1.03%)
May 08, 2015 7.067 7.067 7.067 7.067 1,004 -0.03(-0.44%)
May 07, 2015 6.915 7.134 6.816 7.098 10,871 +0.18(+2.64%)
May 06, 2015 6.931 6.941 6.915 6.915 10,714 -0.05(-0.75%)
May 05, 2015 7.025 7.025 6.936 6.967 6,225 -0.11(-1.55%)
May 04, 2015 7.077 7.098 7.077 7.077 1,099 -0.07(-1.02%)
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.