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

Summit State Bank (NQ: SSBI )

8.890 +0.140 (+1.60%)
Streaming Delayed Price Updated: 11:47 AM 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, 2010 2.840 2.840 2.840 2.840 1,901 +0.11(+4.17%)
Sep 29, 2010 2.735 2.739 2.667 2.726 12,240 +0.10(+3.68%)
Sep 28, 2010 2.688 2.688 2.630 2.630 5,618 -0.08(-2.80%)
Sep 24, 2010 2.705 2.705 2.705 2.705 7,130 +0.01(+0.47%)
Sep 22, 2010 2.764 2.693 2.693 2.693 3,089 -0.07(-2.59%)
Sep 21, 2010 2.730 2.768 2.730 2.764 10,196 +0.03(+1.23%)
Sep 20, 2010 2.768 2.777 2.697 2.731 12,288 +0.04(+1.41%)
Sep 17, 2010 2.688 2.697 2.684 2.693 8,977 +0.01(+0.47%)
Sep 15, 2010 2.735 2.735 2.676 2.680 5,578 -0.05(-2.00%)
Sep 14, 2010 2.789 2.798 2.705 2.735 20,091 +0.01(+0.46%)
Sep 13, 2010 2.806 2.806 2.718 2.722 7,884 -0.08(-2.71%)
Sep 10, 2010 2.815 2.815 2.714 2.798 7,812 +0.08(+2.94%)
Sep 09, 2010 2.836 2.836 2.718 2.718 6,686 -0.12(-4.30%)
Sep 08, 2010 2.810 2.840 2.726 2.840 6,655 +0.08(+2.90%)
Sep 07, 2010 2.810 2.810 2.722 2.760 7,130 -0.05(-1.94%)
Sep 03, 2010 2.794 2.819 2.735 2.815 15,100 +0.06(+2.29%)
Sep 02, 2010 2.693 2.823 2.693 2.752 6,405 +0.06(+2.19%)
Sep 01, 2010 3.029 3.029 2.693 2.693 6,835 -0.34(-11.11%)
Aug 31, 2010 2.777 3.050 2.777 3.029 31,303 +0.25(+9.09%)
Aug 30, 2010 2.693 2.777 2.693 2.777 8,687 +0.04(+1.54%)
Aug 27, 2010 2.680 2.735 2.646 2.735 13,840 +0.04(+1.56%)
Aug 26, 2010 2.436 2.731 2.419 2.693 12,221 +0.07(+2.56%)
Aug 25, 2010 2.587 2.680 2.587 2.625 6,959 +0.12(+4.87%)
Aug 24, 2010 2.453 2.503 2.419 2.503 13,826 -0.04(-1.65%)
Aug 23, 2010 2.453 2.566 2.453 2.545 11,858 +0.05(+2.02%)
Aug 20, 2010 2.575 2.587 2.482 2.495 5,466 +0.06(+2.42%)
Aug 19, 2010 2.482 2.482 2.419 2.436 10,577 -0.13(-5.08%)
Aug 18, 2010 2.566 2.566 2.562 2.566 13,792 +0.00(+0.00%)
Aug 17, 2010 2.545 2.566 2.529 2.566 3,208 +0.00(+0.00%)
Aug 16, 2010 2.566 2.587 2.566 2.566 6,507 -0.00(-0.16%)
Aug 13, 2010 2.587 2.587 2.571 2.571 2,407 -0.02(-0.65%)
Aug 09, 2010 2.571 2.587 2.587 2.587 13,785 -0.00(-0.16%)
Aug 06, 2010 2.592 2.592 2.571 2.592 8,315 -0.02(-0.79%)
Aug 05, 2010 2.571 2.612 2.571 2.612 14,951 +0.00(+0.00%)
Aug 04, 2010 2.621 2.723 2.612 2.612 18,904 -0.01(-0.47%)
Aug 03, 2010 2.629 2.629 2.621 2.625 3,385 -0.11(-4.09%)
Aug 02, 2010 2.741 2.741 2.737 2.737 5,881 -0.15(-5.04%)
Jul 30, 2010 2.695 2.882 2.637 2.882 40,951 +0.31(+12.09%)
Jul 27, 2010 2.654 2.571 2.571 2.571 6,511 -0.08(-3.12%)
Jul 26, 2010 2.646 2.654 2.646 2.654 4,340 -0.02(-0.77%)
Jul 23, 2010 2.650 2.675 2.650 2.675 1,205 -0.00(-0.00%)
Jul 22, 2010 2.579 2.675 2.571 2.675 4,823 +0.10(+4.03%)
Jul 21, 2010 2.612 2.625 2.571 2.571 10,258 -0.05(-1.90%)
Jul 20, 2010 2.600 2.621 2.517 2.621 2,189 +0.02(+0.96%)
Jul 19, 2010 2.596 2.596 2.596 2.596 1,688 -0.01(-0.48%)
Jul 12, 2010 2.608 2.608 2.608 2.608 482 +0.01(+0.56%)
Jul 06, 2010 2.592 2.594 2.594 2.594 2,411 +0.00(+0.08%)
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.