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 (%)
Apr 30, 2015 7.181 7.181 6.973 6.973 1,580 -0.18(-2.47%)
Apr 29, 2015 7.056 7.255 7.056 7.150 3,927 +0.08(+1.18%)
Apr 28, 2015 7.161 7.255 6.973 7.067 22,327 +0.01(+0.20%)
Apr 27, 2015 7.166 7.166 7.052 7.052 6,694 -0.11(-1.58%)
Apr 24, 2015 7.098 7.166 7.046 7.166 15,669 +0.09(+1.33%)
Apr 23, 2015 7.072 7.072 7.061 7.072 3,619 -0.03(-0.37%)
Apr 22, 2015 7.077 7.098 7.072 7.098 5,133 +0.03(+0.37%)
Apr 21, 2015 7.098 7.134 7.072 7.072 2,243 +0.14(+1.96%)
Apr 20, 2015 6.957 7.114 6.936 6.936 2,088 +0.01(+0.08%)
Apr 17, 2015 7.072 7.077 6.931 6.931 6,679 -0.09(-1.29%)
Apr 16, 2015 7.104 7.134 7.022 7.022 1,916 -0.05(-0.71%)
Apr 15, 2015 7.067 7.072 7.061 7.072 8,219 +0.07(+0.97%)
Apr 14, 2015 7.020 7.020 6.994 7.004 6,997 -0.02(-0.30%)
Apr 13, 2015 7.161 7.161 7.014 7.025 9,614 -0.13(-1.82%)
Apr 10, 2015 7.161 7.161 7.155 7.155 590 +0.09(+1.29%)
Apr 09, 2015 7.161 7.161 7.020 7.064 6,539 +0.00(+0.05%)
Apr 08, 2015 7.020 7.112 7.020 7.060 5,102 -0.07(-0.97%)
Apr 07, 2015 7.066 7.129 6.999 7.129 26,251 +0.11(+1.64%)
Apr 06, 2015 6.941 7.020 6.941 7.014 87,387 +0.07(+1.05%)
Apr 02, 2015 6.967 6.941 6.941 6.941 2,490 +0.07(+1.06%)
Apr 01, 2015 6.967 6.983 6.868 6.868 5,025 +0.00(+0.04%)
Mar 31, 2015 6.895 6.978 6.866 6.866 1,479 -0.08(-1.09%)
Mar 30, 2015 6.920 6.941 6.785 6.941 16,104 +0.04(+0.61%)
Mar 27, 2015 6.900 6.900 6.900 6.900 390 +0.00(+0.00%)
Mar 25, 2015 6.910 6.900 6.900 6.900 22 -0.02(-0.23%)
Mar 24, 2015 6.915 6.941 6.915 6.915 3,985 +0.05(+0.76%)
Mar 23, 2015 6.868 6.868 6.863 6.863 1,255 +0.00(+0.00%)
Mar 20, 2015 6.863 6.889 6.863 6.863 6,064 +0.01(+0.08%)
Mar 19, 2015 7.082 7.082 6.853 6.858 7,093 -0.03(-0.45%)
Mar 18, 2015 6.915 6.999 6.858 6.889 19,285 -0.01(-0.15%)
Mar 17, 2015 7.088 7.088 6.900 6.900 8,664 +0.08(+1.15%)
Mar 16, 2015 6.999 6.999 6.811 6.821 19,829 -0.04(-0.53%)
Mar 13, 2015 6.936 6.936 6.822 6.858 6,985 -0.02(-0.30%)
Mar 12, 2015 7.077 7.077 6.863 6.879 14,851 -0.07(-0.98%)
Mar 11, 2015 6.967 7.041 6.900 6.947 1,415 -0.10(-1.40%)
Mar 10, 2015 6.936 7.046 6.936 7.045 4,535 +0.06(+0.81%)
Mar 09, 2015 7.197 7.197 6.978 6.988 21,597 -0.07(-0.96%)
Mar 06, 2015 7.180 7.180 7.046 7.056 6,154 +0.01(+0.15%)
Mar 05, 2015 7.009 7.082 6.994 7.046 19,909 +0.02(+0.30%)
Mar 04, 2015 7.004 7.046 7.004 7.025 1,699 -0.04(-0.59%)
Mar 03, 2015 7.077 7.077 6.999 7.067 5,096 -0.06(-0.81%)
Mar 02, 2015 7.161 7.161 7.051 7.124 10,777 -0.10(-1.44%)
Feb 26, 2015 7.239 7.228 7.228 7.228 19 -0.00(-0.00%)
Feb 25, 2015 7.187 7.255 7.134 7.228 12,285 -0.01(-0.14%)
Feb 24, 2015 7.202 7.239 7.202 7.239 4,336 +0.09(+1.24%)
Feb 23, 2015 7.124 7.155 7.124 7.150 7,736 -0.02(-0.22%)
Feb 20, 2015 7.171 7.281 7.166 7.166 5,594 -0.11(-1.58%)
Feb 19, 2015 7.129 7.307 7.114 7.281 20,036 +0.20(+2.88%)
Feb 18, 2015 7.077 7.077 7.077 7.077 191 -0.04(-0.50%)
Feb 17, 2015 7.072 7.124 7.072 7.112 14,632 +0.08(+1.16%)
Feb 13, 2015 6.999 7.031 7.031 7.031 2,107 +0.05(+0.69%)
Feb 12, 2015 6.921 7.030 6.921 6.983 3,823 -0.04(-0.59%)
Feb 10, 2015 6.880 7.025 7.025 7.025 25,325 +0.03(+0.37%)
Feb 09, 2015 6.880 6.999 6.637 6.999 23,115 +0.16(+2.27%)
Feb 06, 2015 7.035 7.035 6.843 6.843 5,886 -0.19(-2.68%)
Feb 05, 2015 7.052 7.060 7.009 7.032 6,518 +0.02(+0.33%)
Feb 04, 2015 7.009 7.169 7.002 7.009 11,212 -0.08(-1.09%)
Feb 03, 2015 6.906 7.128 6.900 7.087 15,334 +0.09(+1.33%)
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.