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

Summit State Bank (NQ: SSBI )

8.780 +0.030 (+0.34%)
Streaming Delayed Price Updated: 12:34 PM 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 (%)
Sep 30, 2014 6.628 6.657 6.628 6.657 1,950 -0.02(-0.23%)
Sep 29, 2014 6.652 6.698 6.652 6.672 2,456 +0.05(+0.77%)
Sep 26, 2014 6.621 6.621 6.621 6.621 974 +0.00(+0.07%)
Sep 25, 2014 6.682 6.682 6.616 6.616 18,961 -0.09(-1.30%)
Sep 24, 2014 6.672 6.708 6.626 6.703 15,598 +0.00(+0.00%)
Sep 23, 2014 6.595 6.724 6.595 6.703 24,867 +0.11(+1.71%)
Sep 22, 2014 6.672 6.723 6.590 6.590 20,549 -0.13(-1.98%)
Sep 19, 2014 6.647 6.703 6.647 6.724 7,337 +0.06(+0.88%)
Sep 18, 2014 6.682 6.724 6.646 6.665 6,622 +0.04(+0.59%)
Sep 17, 2014 6.600 6.688 6.600 6.626 27,709 +0.02(+0.31%)
Sep 16, 2014 6.746 6.746 6.575 6.606 35,666 -0.02(-0.23%)
Sep 15, 2014 6.672 6.723 6.595 6.621 33,874 -0.10(-1.53%)
Sep 12, 2014 6.647 6.724 6.621 6.724 21,743 +0.05(+0.69%)
Sep 11, 2014 6.713 6.713 6.621 6.677 11,775 -0.04(-0.61%)
Sep 10, 2014 6.647 6.767 6.647 6.718 21,856 +0.01(+0.15%)
Sep 09, 2014 6.672 6.785 6.611 6.708 58,211 -0.07(-1.06%)
Sep 08, 2014 6.672 6.785 6.621 6.780 43,242 +0.22(+3.28%)
Sep 05, 2014 6.718 6.718 6.564 6.564 8,767 -0.22(-3.25%)
Sep 04, 2014 6.708 6.792 6.688 6.785 21,159 +0.10(+1.46%)
Sep 03, 2014 6.929 6.929 6.677 6.688 10,055 -0.21(-2.98%)
Sep 02, 2014 6.724 6.929 6.672 6.893 32,376 +0.21(+3.12%)
Aug 29, 2014 6.672 6.685 6.685 6.685 11,690 -0.03(-0.50%)
Aug 28, 2014 6.621 6.729 6.621 6.718 16,325 +0.14(+2.19%)
Aug 27, 2014 6.575 6.575 6.575 6.575 194 -0.09(-1.38%)
Aug 26, 2014 6.672 6.672 6.631 6.667 6,110 +0.00(+0.00%)
Aug 25, 2014 6.672 6.672 6.641 6.667 27,292 +0.11(+1.74%)
Aug 22, 2014 6.672 6.672 6.553 6.553 2,653 -0.03(-0.48%)
Aug 21, 2014 6.575 6.621 6.575 6.585 820 +0.01(+0.08%)
Aug 20, 2014 6.647 6.647 6.621 6.580 31,631 -0.09(-1.35%)
Aug 19, 2014 6.667 6.672 6.580 6.670 41,377 +0.05(+0.74%)
Aug 18, 2014 6.620 6.626 6.620 6.621 4,302 +0.05(+0.70%)
Aug 15, 2014 6.554 6.621 6.544 6.575 22,698 -0.07(-1.08%)
Aug 14, 2014 6.652 6.652 6.647 6.647 5,650 -0.03(-0.38%)
Aug 13, 2014 6.672 6.672 6.672 6.672 781 +0.07(+1.14%)
Aug 12, 2014 6.597 6.597 6.595 6.597 982 -0.02(-0.28%)
Aug 11, 2014 6.641 6.641 6.590 6.616 17,292 -0.05(-0.76%)
Aug 08, 2014 6.616 6.616 6.540 6.666 29,837 +0.18(+2.74%)
Aug 07, 2014 6.504 6.641 6.463 6.488 16,604 -0.18(-2.67%)
Aug 06, 2014 6.621 6.667 6.621 6.667 1,179 +0.05(+0.69%)
Aug 05, 2014 6.667 6.667 6.616 6.621 7,543 +0.01(+0.08%)
Aug 04, 2014 6.453 6.621 6.453 6.616 15,205 +0.01(+0.08%)
Aug 01, 2014 6.412 6.616 6.134 6.611 12,857 +0.21(+3.25%)
Jul 31, 2014 6.402 6.407 6.366 6.402 2,729 -0.02(-0.27%)
Jul 30, 2014 6.412 6.432 6.412 6.420 3,159 -0.06(-0.90%)
Jul 29, 2014 6.570 6.605 6.412 6.478 1,770 -0.08(-1.24%)
Jul 28, 2014 6.609 6.609 6.549 6.560 5,313 -0.06(-0.85%)
Jul 25, 2014 6.341 6.616 6.285 6.616 4,014 +0.18(+2.77%)
Jul 23, 2014 6.407 6.438 6.137 6.438 13,417 -0.01(-0.16%)
Jul 22, 2014 6.534 6.641 6.128 6.448 26,978 -0.19(-2.84%)
Jul 21, 2014 6.560 6.641 6.519 6.636 7,423 +0.04(+0.62%)
Jul 18, 2014 6.621 6.621 6.575 6.595 6,174 -0.07(-1.07%)
Jul 17, 2014 6.667 6.667 6.666 6.667 2,411 +0.00(+0.00%)
Jul 16, 2014 6.682 6.682 6.666 6.666 1,699 +0.05(+0.77%)
Jul 15, 2014 6.703 6.703 6.616 6.616 6,170 -0.08(-1.14%)
Jul 14, 2014 6.692 6.692 6.616 6.692 9,939 +0.03(+0.38%)
Jul 11, 2014 6.692 6.692 6.616 6.667 8,284 -0.02(-0.37%)
Jul 10, 2014 6.575 6.692 6.575 6.691 2,853 -0.00(-0.01%)
Jul 09, 2014 6.716 6.716 6.692 6.692 7,663 +0.03(+0.38%)
Jul 08, 2014 6.666 6.667 6.570 6.667 28,174 +0.03(+0.38%)
Jul 07, 2014 6.661 6.661 6.570 6.641 10,678 -0.01(-0.08%)
Jul 03, 2014 6.707 6.646 6.646 6.646 1,375 -0.01(-0.15%)
Jul 02, 2014 6.753 6.753 6.565 6.656 11,678 -0.18(-2.61%)
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.