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

Summit State Bank (NQ: SSBI )

8.830 +0.080 (+0.91%)
Streaming Delayed Price Updated: 3:13 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 (%)
Dec 31, 2015 7.383 7.377 7.377 7.377 746 -0.05(-0.65%)
Dec 30, 2015 7.425 7.425 7.425 7.425 1,367 +0.11(+1.46%)
Dec 29, 2015 7.318 7.393 7.318 7.318 24,382 +0.04(+0.52%)
Dec 28, 2015 7.291 7.345 7.275 7.281 4,918 -0.01(-0.12%)
Dec 24, 2015 7.291 7.289 7.289 7.289 373 -0.06(-0.76%)
Dec 23, 2015 7.248 7.345 7.248 7.345 2,146 +0.08(+1.11%)
Dec 22, 2015 7.431 7.431 7.265 7.265 8,020 -0.13(-1.74%)
Dec 21, 2015 7.318 7.431 7.318 7.393 22,203 -0.10(-1.36%)
Dec 18, 2015 7.334 7.495 7.248 7.495 6,414 +0.20(+2.79%)
Dec 17, 2015 7.254 7.302 7.185 7.291 15,628 -0.02(-0.30%)
Dec 16, 2015 7.313 7.313 7.313 7.313 678 +0.06(+0.89%)
Dec 14, 2015 7.265 7.248 7.248 7.248 11,564 +0.01(+0.07%)
Dec 11, 2015 7.329 7.329 7.238 7.243 3,092 +0.01(+0.07%)
Dec 10, 2015 7.265 7.393 7.104 7.238 19,515 -0.03(-0.44%)
Dec 09, 2015 7.254 7.270 7.254 7.270 4,485 +0.02(+0.22%)
Dec 08, 2015 7.259 7.259 7.236 7.254 3,764 +0.05(+0.67%)
Dec 07, 2015 7.206 7.206 7.206 7.206 1,796 -0.05(-0.66%)
Dec 04, 2015 7.254 7.254 7.238 7.253 3,874 +0.10(+1.34%)
Dec 03, 2015 7.232 7.238 7.141 7.157 6,714 -0.13(-1.81%)
Dec 01, 2015 7.136 7.289 7.289 7.289 1,678 -0.00(-0.03%)
Nov 30, 2015 7.302 7.366 7.291 7.291 12,940 -0.01(-0.07%)
Nov 27, 2015 7.316 7.316 7.297 7.297 1,199 -0.01(-0.15%)
Nov 25, 2015 7.307 7.307 7.307 7.307 746 +0.04(+0.59%)
Nov 24, 2015 7.265 7.265 7.265 7.265 302 +0.00(+0.00%)
Nov 23, 2015 7.265 7.265 7.265 7.265 186 -0.04(-0.61%)
Nov 20, 2015 7.334 7.340 7.211 7.309 3,700 -0.08(-1.07%)
Nov 19, 2015 7.152 7.388 7.147 7.388 1,154 +0.34(+4.79%)
Nov 18, 2015 7.098 7.162 7.045 7.050 7,358 -0.05(-0.68%)
Nov 17, 2015 7.281 7.281 7.098 7.098 2,238 +0.02(+0.23%)
Nov 16, 2015 7.436 7.436 7.039 7.082 13,369 -0.36(-4.83%)
Nov 13, 2015 7.441 7.441 7.439 7.441 2,012 +0.13(+1.83%)
Nov 12, 2015 7.307 7.307 7.307 7.307 4,011 +0.00(+0.00%)
Nov 11, 2015 7.307 7.307 7.153 7.307 10,123 +0.18(+2.54%)
Nov 10, 2015 7.127 7.127 7.127 7.127 703 -0.26(-3.51%)
Nov 06, 2015 7.148 7.386 7.386 7.386 5 +0.16(+2.19%)
Nov 05, 2015 7.244 7.244 7.228 7.228 940 -0.16(-2.16%)
Nov 04, 2015 7.387 7.387 7.387 7.387 2,032 +0.18(+2.51%)
Nov 03, 2015 7.297 7.387 7.297 7.206 5,323 -0.11(-1.45%)
Nov 02, 2015 7.387 7.387 7.302 7.313 11,295 +0.02(+0.22%)
Oct 30, 2015 7.228 7.387 7.228 7.297 13,421 +0.11(+1.48%)
Oct 29, 2015 7.377 7.382 7.108 7.191 9,466 -0.04(-0.59%)
Oct 28, 2015 7.228 7.307 7.228 7.233 8,834 +0.01(+0.07%)
Oct 27, 2015 7.228 7.228 7.228 7.228 2,190 +0.00(+0.00%)
Oct 26, 2015 7.175 7.228 7.175 7.228 4,243 +0.00(+0.00%)
Oct 23, 2015 7.228 7.228 7.228 7.228 882 +0.00(+0.00%)
Oct 22, 2015 7.169 7.228 7.169 7.228 22,353 +0.05(+0.74%)
Oct 21, 2015 7.175 7.175 7.164 7.175 6,472 +0.00(+0.02%)
Oct 20, 2015 7.052 7.175 7.052 7.173 5,562 +0.01(+0.13%)
Oct 19, 2015 7.175 7.180 7.164 7.164 5,456 -0.01(-0.15%)
Oct 15, 2015 7.175 7.175 7.175 7.175 3,763 +0.00(+0.00%)
Oct 14, 2015 7.052 7.175 7.052 7.175 5,468 +0.13(+1.89%)
Oct 13, 2015 7.042 7.042 7.042 7.042 3,778 -0.08(-1.15%)
Oct 12, 2015 7.124 7.124 7.124 7.124 1,277 -0.10(-1.44%)
Oct 09, 2015 7.015 7.228 7.015 7.228 2,506 -0.00(-0.00%)
Oct 08, 2015 7.436 7.436 7.228 7.228 1,774 +0.01(+0.15%)
Oct 07, 2015 7.063 7.430 7.015 7.217 40,714 +0.20(+2.86%)
Oct 06, 2015 6.956 7.017 6.955 7.017 12,806 +0.16(+2.29%)
Oct 05, 2015 6.909 6.909 6.850 6.860 2,092 -0.10(-1.42%)
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.