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

Summit State Bank (NQ: SSBI )

8.480 +0.210 (+2.54%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 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 (%)
Sep 30, 2016 7.595 7.637 7.595 7.623 4,836 +0.01(+0.10%)
Sep 29, 2016 7.595 7.615 7.595 7.615 4,774 +0.03(+0.41%)
Sep 28, 2016 7.628 7.645 7.583 7.583 2,438 -0.04(-0.59%)
Sep 27, 2016 7.628 7.634 7.584 7.628 18,465 +0.04(+0.59%)
Sep 26, 2016 7.589 7.617 7.583 7.583 1,280 -0.05(-0.66%)
Sep 23, 2016 7.583 7.634 7.583 7.634 3,563 +0.14(+1.87%)
Sep 22, 2016 7.533 7.589 7.494 7.494 21,684 -0.04(-0.52%)
Sep 21, 2016 7.539 7.562 7.502 7.533 48,627 -0.01(-0.15%)
Sep 20, 2016 7.573 7.573 7.544 7.544 1,065 +0.00(+0.00%)
Sep 19, 2016 7.553 7.604 7.544 7.544 6,188 +0.07(+0.98%)
Sep 16, 2016 7.578 7.634 7.471 7.471 59,956 -0.16(-2.13%)
Sep 15, 2016 7.612 7.651 7.595 7.634 5,919 +0.01(+0.07%)
Sep 14, 2016 7.606 7.690 7.606 7.628 13,788 -0.02(-0.31%)
Sep 13, 2016 7.606 7.701 7.606 7.652 5,868 +0.04(+0.50%)
Sep 12, 2016 7.673 7.673 7.612 7.614 11,711 -0.06(-0.82%)
Sep 09, 2016 7.669 7.688 7.609 7.677 37,680 +0.00(+0.01%)
Sep 08, 2016 7.696 7.696 7.656 7.676 2,754 +0.01(+0.11%)
Sep 07, 2016 7.685 7.701 7.668 7.668 3,605 +0.01(+0.07%)
Sep 06, 2016 7.701 7.701 7.657 7.662 1,840 -0.04(-0.51%)
Sep 02, 2016 7.668 7.701 7.701 7.701 890 +0.01(+0.07%)
Sep 01, 2016 7.688 7.696 7.684 7.696 1,457 +0.00(+0.00%)
Aug 31, 2016 7.671 7.701 7.657 7.696 5,535 +0.03(+0.44%)
Aug 30, 2016 7.685 7.690 7.662 7.662 26,480 -0.04(-0.46%)
Aug 29, 2016 7.676 7.701 7.662 7.697 6,431 +0.00(+0.02%)
Aug 26, 2016 7.685 7.696 7.684 7.696 5,164 +0.03(+0.37%)
Aug 25, 2016 7.666 7.676 7.659 7.668 4,293 -0.03(-0.44%)
Aug 24, 2016 7.668 7.701 7.668 7.701 5,376 +0.03(+0.33%)
Aug 23, 2016 7.662 7.696 7.662 7.676 5,866 -0.01(-0.09%)
Aug 19, 2016 7.690 7.683 7.683 7.683 10 +0.02(+0.20%)
Aug 18, 2016 7.679 7.693 7.668 7.668 4,694 +0.00(+0.00%)
Aug 17, 2016 7.699 7.699 7.668 7.668 1,068 -0.04(-0.51%)
Aug 16, 2016 7.699 7.791 7.679 7.707 14,643 -0.02(-0.24%)
Aug 15, 2016 7.681 7.753 7.681 7.725 13,921 +0.00(+0.01%)
Aug 12, 2016 7.703 7.724 7.697 7.724 6,991 +0.01(+0.13%)
Aug 11, 2016 7.697 7.753 7.697 7.714 4,758 +0.04(+0.51%)
Aug 10, 2016 7.675 7.675 7.675 7.675 215 -0.08(-0.98%)
Aug 08, 2016 7.697 7.751 7.751 7.751 5,916 +0.07(+0.85%)
Aug 05, 2016 7.717 7.717 7.686 7.686 8,121 -0.07(-0.86%)
Aug 04, 2016 7.670 7.753 7.670 7.753 9,530 +0.03(+0.36%)
Aug 03, 2016 7.753 7.753 7.686 7.725 3,011 +0.04(+0.51%)
Aug 02, 2016 7.720 7.720 7.686 7.686 1,263 -0.04(-0.46%)
Aug 01, 2016 7.686 7.722 7.682 7.722 7,359 +0.04(+0.46%)
Jul 29, 2016 7.587 7.686 7.586 7.686 16,638 +0.00(+0.00%)
Jul 28, 2016 7.695 7.697 7.666 7.686 5,580 +0.09(+1.25%)
Jul 27, 2016 7.670 7.681 7.592 7.592 6,174 -0.08(-1.02%)
Jul 26, 2016 7.575 7.670 7.575 7.670 1,366 -0.08(-1.08%)
Jul 25, 2016 7.753 7.753 7.753 7.753 627 +0.01(+0.07%)
Jul 22, 2016 7.664 7.748 7.664 7.748 1,138 +0.08(+1.08%)
Jul 21, 2016 7.697 7.697 7.664 7.665 4,777 -0.05(-0.63%)
Jul 20, 2016 7.753 7.753 7.664 7.713 7,398 +0.05(+0.64%)
Jul 19, 2016 7.664 7.664 7.664 7.664 1,116 +0.05(+0.66%)
Jul 15, 2016 7.597 7.614 7.614 7.614 10 +0.06(+0.74%)
Jul 14, 2016 7.471 7.614 7.471 7.558 18,542 +0.08(+1.12%)
Jul 13, 2016 7.580 7.586 7.474 7.474 8,067 -0.09(-1.18%)
Jul 12, 2016 7.614 7.614 7.558 7.564 3,268 +0.02(+0.30%)
Jul 11, 2016 7.458 7.614 7.407 7.541 6,079 +0.18(+2.47%)
Jul 08, 2016 7.357 7.360 7.474 7.360 1,975 -0.11(-1.53%)
Jul 06, 2016 7.402 7.474 7.474 7.474 89 +0.07(+0.90%)
Jul 05, 2016 7.407 7.407 7.407 7.407 1,803 -0.02(-0.30%)
Jul 01, 2016 7.586 7.430 7.430 7.430 8,067 -0.23(-2.99%)
Jun 30, 2016 7.664 7.664 7.533 7.658 665 +0.18(+2.39%)
Jun 29, 2016 7.407 7.480 7.338 7.480 2,569 -0.05(-0.60%)
Jun 27, 2016 7.441 7.525 7.525 7.525 16 +0.08(+1.06%)
Jun 24, 2016 7.547 7.547 7.324 7.446 9,214 -0.12(-1.55%)
Jun 23, 2016 7.636 7.664 7.564 7.564 4,989 +0.00(+0.00%)
Jun 22, 2016 7.586 7.586 7.564 7.564 2,409 -0.07(-0.88%)
Jun 21, 2016 7.614 7.631 7.586 7.631 7,938 -0.01(-0.15%)
Jun 17, 2016 7.642 7.642 7.642 7.642 1,254 +0.09(+1.26%)
Jun 14, 2016 7.597 7.547 7.547 7.547 14 +0.00(+0.00%)
Jun 13, 2016 7.547 7.547 7.547 7.547 491 +0.02(+0.22%)
Jun 10, 2016 7.530 7.530 7.530 7.530 4,091 -0.03(-0.39%)
Jun 09, 2016 7.560 7.560 7.560 7.560 1,358 -0.04(-0.56%)
Jun 08, 2016 7.603 7.603 7.603 7.603 1,036 -0.06(-0.80%)
Jun 07, 2016 7.670 7.731 7.664 7.664 19,493 -0.01(-0.09%)
Jun 06, 2016 7.670 7.753 7.670 7.671 9,238 -0.00(-0.05%)
Jun 03, 2016 7.670 7.703 7.670 7.675 1,522 +0.01(+0.07%)
Jun 02, 2016 7.670 7.670 7.670 7.670 1,081 -0.07(-0.87%)
Jun 01, 2016 7.720 7.737 7.720 7.737 2,411 +0.00(+0.04%)
May 31, 2016 7.753 7.753 7.703 7.734 3,945 +0.01(+0.11%)
May 27, 2016 7.770 7.725 7.725 7.725 3,406 +0.00(+0.00%)
May 26, 2016 7.731 7.803 7.725 7.725 3,101 +0.00(+0.00%)
May 25, 2016 7.725 7.764 7.725 7.725 13,094 -0.00(-0.03%)
May 24, 2016 7.737 7.781 7.725 7.728 11,461 +0.01(+0.10%)
May 23, 2016 7.764 7.806 7.720 7.720 1,525 -0.09(-1.14%)
May 20, 2016 7.714 7.809 7.714 7.809 15,046 -0.01(-0.10%)
May 19, 2016 7.803 7.817 7.764 7.817 1,660 +0.05(+0.68%)
May 18, 2016 7.764 7.764 7.764 7.764 1,882 -0.01(-0.07%)
May 17, 2016 7.769 7.801 7.764 7.770 6,801 -0.03(-0.43%)
May 16, 2016 7.803 7.803 7.803 7.803 1,027 +0.04(+0.56%)
May 13, 2016 7.771 7.810 7.755 7.760 40,986 -0.01(-0.14%)
May 12, 2016 7.816 7.816 7.771 7.771 35,240 -0.05(-0.59%)
May 11, 2016 7.799 7.843 7.799 7.818 3,654 -0.01(-0.11%)
May 09, 2016 7.771 7.827 7.827 7.827 119 +0.07(+0.85%)
May 05, 2016 7.760 7.760 7.760 7.760 3,247 -0.02(-0.21%)
May 04, 2016 7.816 7.841 7.766 7.777 32,112 +0.01(+0.07%)
May 03, 2016 7.875 7.875 7.766 7.771 43,336 +0.00(+0.00%)
May 02, 2016 7.816 7.886 7.771 7.771 23,373 -0.07(-0.88%)
Apr 29, 2016 7.816 7.841 7.816 7.841 1,190 +0.02(+0.32%)
Apr 28, 2016 7.810 7.899 7.766 7.816 99,558 +0.02(+0.28%)
Apr 27, 2016 7.816 7.866 7.760 7.794 72,012 -0.08(-0.99%)
Apr 26, 2016 7.766 7.899 7.766 7.872 68,696 +0.03(+0.36%)
Apr 25, 2016 7.733 7.843 7.733 7.843 47,267 +0.08(+1.07%)
Apr 22, 2016 7.783 7.783 7.727 7.760 41,900 -0.04(-0.57%)
Apr 21, 2016 7.893 7.893 7.760 7.805 10,537 +0.04(+0.57%)
Apr 20, 2016 7.871 7.871 7.705 7.760 384,041 -0.03(-0.36%)
Apr 19, 2016 7.555 7.827 7.533 7.788 209,280 +0.38(+5.16%)
Apr 18, 2016 7.411 7.522 7.406 7.406 2,049 -0.01(-0.15%)
Apr 15, 2016 7.417 7.472 7.417 7.417 1,753 +0.02(+0.22%)
Apr 13, 2016 7.439 7.400 7.400 7.400 167 +0.02(+0.23%)
Apr 12, 2016 7.378 7.383 7.378 7.383 6,842 +0.01(+0.08%)
Apr 11, 2016 7.372 7.486 7.372 7.378 2,639 +0.01(+0.08%)
Apr 08, 2016 7.414 7.436 7.372 7.372 1,035 -0.11(-1.44%)
Apr 06, 2016 7.345 7.480 7.480 7.480 4,870 +0.01(+0.11%)
Apr 05, 2016 7.472 7.472 7.472 7.472 194 +0.13(+1.74%)
Apr 04, 2016 7.345 7.345 7.345 7.345 377 +0.02(+0.23%)
Apr 01, 2016 7.328 7.412 7.328 7.328 2,316 -0.02(-0.23%)
Mar 31, 2016 7.345 7.345 7.345 7.345 239 +0.00(+0.00%)
Mar 30, 2016 7.372 7.555 7.322 7.345 25,314 +0.02(+0.30%)
Mar 29, 2016 7.439 7.444 7.322 7.322 4,569 -0.02(-0.30%)
Mar 28, 2016 7.345 7.345 7.311 7.345 2,810 +0.00(+0.00%)
Mar 24, 2016 7.345 7.344 7.344 7.344 721 +0.03(+0.36%)
Mar 23, 2016 7.318 7.318 7.318 7.318 561 -0.08(-1.11%)
Mar 22, 2016 7.318 7.400 7.318 7.400 1,979 +0.00(+0.03%)
Mar 21, 2016 7.345 7.398 7.345 7.398 716 +0.10(+1.41%)
Mar 18, 2016 7.313 7.314 7.295 7.295 1,665 -0.04(-0.60%)
Mar 17, 2016 7.339 7.339 7.339 7.339 775 +0.01(+0.15%)
Mar 16, 2016 7.334 7.334 7.328 7.328 2,525 -0.01(-0.11%)
Mar 15, 2016 7.345 7.345 7.322 7.336 8,659 +0.05(+0.72%)
Mar 14, 2016 7.273 7.284 7.273 7.284 2,890 -0.01(-0.15%)
Mar 11, 2016 7.295 7.295 7.289 7.295 5,385 +0.02(+0.30%)
Mar 10, 2016 7.317 7.317 7.273 7.273 10,344 -0.03(-0.46%)
Mar 09, 2016 7.306 7.306 7.306 7.306 2,895 +0.03(+0.46%)
Mar 08, 2016 7.322 7.322 7.273 7.273 3,853 -0.18(-2.45%)
Mar 04, 2016 7.273 7.455 7.455 7.455 189 +0.19(+2.67%)
Mar 03, 2016 7.256 7.300 7.245 7.261 9,882 -0.03(-0.38%)
Mar 02, 2016 7.278 7.289 7.278 7.289 860 +0.02(+0.23%)
Mar 01, 2016 7.389 7.389 7.273 7.273 2,545 -0.12(-1.58%)
Feb 29, 2016 7.455 7.472 7.389 7.389 6,878 -0.19(-2.49%)
Feb 25, 2016 7.577 7.578 7.578 7.578 30 +0.14(+1.83%)
Feb 24, 2016 7.588 7.588 7.442 7.442 1,417 +0.04(+0.49%)
Feb 22, 2016 7.389 7.406 7.406 7.406 259 -0.02(-0.22%)
Feb 19, 2016 7.594 7.594 7.422 7.422 1,520 -0.03(-0.37%)
Feb 17, 2016 7.372 7.450 7.450 7.450 10,102 +0.07(+0.90%)
Feb 16, 2016 7.439 7.459 7.372 7.383 11,026 -0.04(-0.54%)
Feb 11, 2016 7.424 7.424 7.424 7.424 181 -0.22(-2.88%)
Feb 10, 2016 7.446 7.644 7.435 7.644 2,022 +0.14(+1.87%)
Feb 09, 2016 7.457 7.504 7.457 7.504 561 -0.00(-0.01%)
Feb 08, 2016 7.505 7.505 7.446 7.505 3,377 -0.10(-1.26%)
Feb 05, 2016 7.517 7.601 7.517 7.600 7,777 +0.02(+0.22%)
Feb 03, 2016 7.583 7.583 7.583 7.583 30 +0.01(+0.15%)
Feb 02, 2016 7.672 7.672 7.572 7.572 5,451 -0.07(-0.94%)
Feb 01, 2016 7.644 7.644 7.644 7.644 1,784 +0.06(+0.80%)
Jan 29, 2016 7.582 7.644 7.572 7.583 2,160 +0.01(+0.15%)
Jan 28, 2016 7.572 7.572 7.572 7.572 277 -0.00(-0.00%)
Jan 27, 2016 7.547 7.572 7.546 7.572 4,032 -0.07(-0.94%)
Jan 26, 2016 7.435 7.644 7.435 7.644 2,656 +0.07(+0.87%)
Jan 25, 2016 7.633 7.633 7.441 7.578 9,936 +0.06(+0.73%)
Jan 21, 2016 7.600 7.523 7.523 7.523 3 -0.08(-1.01%)
Jan 20, 2016 7.506 7.600 7.490 7.600 6,440 -0.04(-0.58%)
Jan 19, 2016 7.589 7.644 7.589 7.644 8,734 +0.15(+2.06%)
Jan 15, 2016 7.600 7.490 7.490 7.490 5,628 -0.07(-0.97%)
Jan 14, 2016 7.534 7.572 7.490 7.563 9,255 +0.03(+0.39%)
Jan 13, 2016 7.534 7.534 7.534 7.534 1,309 +0.00(+0.00%)
Jan 12, 2016 7.611 7.611 7.534 7.534 3,284 -0.03(-0.38%)
Jan 11, 2016 7.595 7.676 7.562 7.562 2,489 -0.03(-0.42%)
Jan 08, 2016 7.589 7.594 7.589 7.594 363 -0.03(-0.36%)
Jan 07, 2016 7.473 7.622 7.473 7.622 6,564 -0.05(-0.65%)
Jan 06, 2016 7.672 7.672 7.528 7.672 7,688 -0.01(-0.07%)
Jan 05, 2016 7.611 7.677 7.611 7.677 15,534 +0.05(+0.65%)
Jan 04, 2016 7.473 7.633 7.473 7.627 15,419 +0.05(+0.65%)
Dec 31, 2015 7.583 7.578 7.578 7.578 726 -0.05(-0.65%)
Dec 30, 2015 7.627 7.627 7.627 7.627 1,330 +0.11(+1.46%)
Dec 29, 2015 7.517 7.594 7.517 7.517 23,736 +0.04(+0.52%)
Dec 28, 2015 7.490 7.545 7.473 7.479 4,788 -0.01(-0.12%)
Dec 24, 2015 7.490 7.487 7.487 7.487 363 -0.06(-0.76%)
Dec 23, 2015 7.446 7.545 7.446 7.545 2,089 +0.08(+1.11%)
Dec 22, 2015 7.633 7.633 7.462 7.462 7,807 -0.13(-1.74%)
Dec 21, 2015 7.517 7.633 7.517 7.594 21,615 -0.10(-1.36%)
Dec 18, 2015 7.534 7.699 7.446 7.699 6,244 +0.21(+2.79%)
Dec 17, 2015 7.451 7.500 7.380 7.490 15,214 -0.02(-0.30%)
Dec 16, 2015 7.512 7.512 7.512 7.512 660 +0.07(+0.89%)
Dec 14, 2015 7.462 7.446 7.446 7.446 11,257 +0.01(+0.07%)
Dec 11, 2015 7.528 7.528 7.435 7.440 3,010 +0.01(+0.07%)
Dec 10, 2015 7.462 7.594 7.297 7.435 18,998 -0.03(-0.44%)
Dec 09, 2015 7.451 7.468 7.451 7.468 4,367 +0.02(+0.22%)
Dec 08, 2015 7.457 7.457 7.433 7.451 3,664 +0.05(+0.67%)
Dec 07, 2015 7.402 7.402 7.402 7.402 1,748 -0.05(-0.66%)
Dec 04, 2015 7.451 7.451 7.435 7.451 3,771 +0.10(+1.34%)
Dec 03, 2015 7.429 7.435 7.336 7.352 6,536 -0.14(-1.81%)
Dec 01, 2015 7.330 7.487 7.487 7.487 1,634 -0.00(-0.03%)
Nov 30, 2015 7.501 7.567 7.490 7.490 12,598 -0.01(-0.07%)
Nov 27, 2015 7.515 7.515 7.495 7.495 1,167 -0.01(-0.15%)
Nov 25, 2015 7.506 7.506 7.506 7.506 726 +0.04(+0.59%)
Nov 24, 2015 7.462 7.462 7.462 7.462 294 +0.00(+0.00%)
Nov 23, 2015 7.462 7.462 7.462 7.462 181 -0.05(-0.61%)
Nov 20, 2015 7.534 7.539 7.407 7.508 3,602 -0.08(-1.07%)
Nov 19, 2015 7.347 7.589 7.341 7.589 1,123 +0.35(+4.79%)
Nov 18, 2015 7.292 7.357 7.236 7.242 7,163 -0.05(-0.68%)
Nov 17, 2015 7.479 7.479 7.292 7.292 2,178 +0.02(+0.23%)
Nov 16, 2015 7.638 7.638 7.231 7.275 13,015 -0.37(-4.83%)
Nov 13, 2015 7.643 7.644 7.642 7.644 1,959 +0.12(+1.59%)
Nov 12, 2015 7.524 7.524 7.524 7.524 3,896 +0.00(+0.00%)
Nov 11, 2015 7.524 7.524 7.366 7.524 9,831 +0.19(+2.54%)
Nov 10, 2015 7.338 7.338 7.338 7.338 683 -0.27(-3.51%)
Nov 06, 2015 7.360 7.605 7.605 7.605 5 +0.16(+2.19%)
Nov 05, 2015 7.459 7.459 7.442 7.442 913 -0.16(-2.16%)
Nov 04, 2015 7.606 7.606 7.606 7.606 1,973 +0.19(+2.51%)
Nov 03, 2015 7.513 7.606 7.513 7.420 5,169 -0.11(-1.45%)
Nov 02, 2015 7.606 7.606 7.519 7.530 10,969 +0.02(+0.22%)
Oct 30, 2015 7.443 7.606 7.443 7.513 13,034 +0.11(+1.48%)
Oct 29, 2015 7.595 7.601 7.319 7.404 9,193 -0.04(-0.59%)
Oct 28, 2015 7.442 7.524 7.442 7.448 8,579 +0.01(+0.07%)
Oct 27, 2015 7.442 7.442 7.442 7.442 2,127 +0.00(+0.00%)
Oct 26, 2015 7.388 7.442 7.388 7.442 4,120 +0.00(+0.00%)
Oct 23, 2015 7.442 7.442 7.442 7.442 857 +0.00(+0.00%)
Oct 22, 2015 7.382 7.442 7.382 7.442 21,709 +0.05(+0.74%)
Oct 21, 2015 7.388 7.388 7.377 7.388 6,286 +0.00(+0.02%)
Oct 20, 2015 7.262 7.388 7.262 7.386 5,401 +0.01(+0.13%)
Oct 19, 2015 7.388 7.393 7.377 7.377 5,299 -0.01(-0.15%)
Oct 15, 2015 7.388 7.388 7.388 7.388 3,654 +0.00(+0.00%)
Oct 14, 2015 7.262 7.388 7.262 7.388 5,310 +0.14(+1.89%)
Oct 13, 2015 7.251 7.251 7.251 7.251 3,669 -0.08(-1.15%)
Oct 12, 2015 7.335 7.335 7.335 7.335 1,240 -0.11(-1.44%)
Oct 09, 2015 7.223 7.442 7.223 7.442 2,434 -0.00(-0.00%)
Oct 08, 2015 7.657 7.657 7.442 7.442 1,723 +0.01(+0.15%)
Oct 07, 2015 7.273 7.650 7.223 7.431 39,541 +0.21(+2.86%)
Oct 06, 2015 7.163 7.225 7.161 7.225 12,437 +0.16(+2.29%)
Oct 05, 2015 7.114 7.114 7.054 7.063 2,032 -0.10(-1.43%)
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.