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 (%)
Sep 29, 2017 9.079 9.082 8.865 8.865 21,116 -0.11(-1.19%)
Sep 28, 2017 8.901 9.007 8.901 8.972 7,297 +0.04(+0.40%)
Sep 27, 2017 8.972 8.979 8.936 8.936 1,870 +0.00(+0.00%)
Sep 26, 2017 8.901 9.079 8.829 8.936 19,161 -0.11(-1.18%)
Sep 25, 2017 9.007 9.068 8.936 9.043 4,888 +0.04(+0.40%)
Sep 22, 2017 8.972 9.043 8.972 9.007 7,989 +0.04(+0.40%)
Sep 21, 2017 8.794 8.972 8.794 8.972 4,999 +0.21(+2.44%)
Sep 20, 2017 8.809 8.809 8.723 8.758 2,467 -0.04(-0.40%)
Sep 19, 2017 8.794 8.811 8.794 8.794 2,343 +0.04(+0.41%)
Sep 18, 2017 8.794 8.821 8.758 8.758 7,152 +0.00(+0.00%)
Sep 15, 2017 9.079 9.090 8.758 8.758 10,170 -0.43(-4.65%)
Sep 14, 2017 9.292 9.292 9.150 9.185 6,648 +0.07(+0.78%)
Sep 13, 2017 9.257 9.257 9.114 9.114 3,381 -0.14(-1.54%)
Sep 12, 2017 9.185 9.399 9.079 9.257 25,783 +0.07(+0.78%)
Sep 11, 2017 9.185 9.185 9.118 9.185 8,253 +0.00(+0.00%)
Sep 08, 2017 9.079 9.185 9.079 9.185 1,905 +0.11(+1.18%)
Sep 07, 2017 9.043 9.114 9.043 9.079 3,534 +0.14(+1.59%)
Sep 06, 2017 9.185 9.185 8.901 8.936 4,399 -0.11(-1.18%)
Sep 05, 2017 9.043 9.043 8.901 9.043 6,057 +0.31(+3.52%)
Sep 01, 2017 8.846 8.850 8.723 8.736 5,826 -0.06(-0.66%)
Aug 31, 2017 9.043 9.043 8.794 8.794 3,081 -0.14(-1.59%)
Aug 30, 2017 8.758 8.936 8.758 8.936 2,509 +0.00(+0.00%)
Aug 29, 2017 8.794 8.936 8.758 8.936 3,980 +0.21(+2.45%)
Aug 28, 2017 8.936 9.111 8.651 8.723 16,247 -0.43(-4.67%)
Aug 25, 2017 9.007 9.150 9.007 9.150 1,058 +0.25(+2.80%)
Aug 24, 2017 8.936 9.043 8.883 8.901 3,069 +0.04(+0.40%)
Aug 23, 2017 8.723 8.972 8.723 8.865 577 -0.25(-2.73%)
Aug 22, 2017 9.079 9.114 8.865 9.114 23,297 +0.21(+2.32%)
Aug 21, 2017 8.965 9.182 8.908 8.908 8,721 -0.10(-1.11%)
Aug 18, 2017 9.007 9.007 9.007 9.007 730 +0.00(+0.00%)
Aug 17, 2017 9.007 9.007 9.007 9.007 490 +0.04(+0.40%)
Aug 16, 2017 8.901 8.972 8.901 8.972 29,913 +0.07(+0.80%)
Aug 15, 2017 8.295 9.043 8.295 8.901 30,586 -0.20(-2.19%)
Aug 14, 2017 8.814 9.100 8.814 9.100 22,648 +0.28(+3.20%)
Aug 11, 2017 8.994 8.994 8.571 8.818 10,660 -0.15(-1.65%)
Aug 09, 2017 8.966 8.966 8.966 65 -0.04(-0.39%)
Aug 08, 2017 9.001 9.001 9.001 9.001 830 +0.04(+0.47%)
Aug 07, 2017 9.100 9.137 8.959 8.959 9,925 -0.16(-1.77%)
Aug 04, 2017 9.120 9.120 9.120 9.120 1,176 -0.05(-0.51%)
Aug 03, 2017 9.171 9.171 9.154 9.167 2,803 +0.03(+0.36%)
Aug 02, 2017 9.134 9.134 9.134 9.134 236 +0.03(+0.37%)
Aug 01, 2017 9.276 9.276 9.100 9.100 1,614 -0.04(-0.39%)
Jul 31, 2017 9.171 9.171 9.135 9.135 1,701 +0.02(+0.27%)
Jul 28, 2017 9.065 9.111 9.065 9.111 2,856 +0.05(+0.51%)
Jul 27, 2017 9.065 9.065 8.994 9.065 4,954 +0.00(+0.00%)
Jul 26, 2017 9.179 9.179 9.065 9.065 10,716 -0.07(-0.77%)
Jul 25, 2017 9.135 9.312 9.065 9.135 5,246 +0.04(+0.39%)
Jul 24, 2017 9.296 9.417 9.065 9.100 2,904 +0.03(+0.31%)
Jul 21, 2017 9.072 9.072 9.072 9.072 1,023 -0.10(-1.08%)
Jul 20, 2017 9.030 9.174 8.994 9.171 10,110 +0.03(+0.35%)
Jul 19, 2017 9.171 9.171 9.033 9.139 3,936 -0.03(-0.35%)
Jul 18, 2017 9.209 9.209 9.030 9.171 17,298 +0.00(+0.00%)
Jul 17, 2017 8.994 9.453 8.994 9.171 6,167 +0.14(+1.56%)
Jul 14, 2017 9.065 9.206 9.030 9.030 5,690 -0.21(-2.29%)
Jul 13, 2017 9.417 9.537 9.173 9.241 4,904 -0.23(-2.44%)
Jul 12, 2017 9.350 9.472 9.350 9.472 1,034 +0.16(+1.73%)
Jul 11, 2017 9.171 9.417 9.139 9.312 20,692 -0.04(-0.38%)
Jul 10, 2017 9.325 9.361 9.312 9.347 3,480 +0.06(+0.68%)
Jul 07, 2017 9.417 9.417 9.283 9.283 513 -0.22(-2.34%)
Jul 06, 2017 9.294 9.523 9.294 9.506 2,374 +0.18(+1.98%)
Jul 05, 2017 9.406 9.406 9.322 9.322 1,426 +0.15(+1.65%)
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.