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, 2007 5.024 5.104 5.012 5.104 2,734 +0.04(+0.71%)
Apr 27, 2007 5.068 5.068 5.068 5.068 0 +0.00(+0.00%)
Apr 26, 2007 5.068 5.068 5.068 5.068 248 +0.04(+0.72%)
Apr 25, 2007 5.068 5.068 5.032 5.032 3,744 +0.01(+0.16%)
Apr 24, 2007 5.024 5.096 5.024 5.024 3,408 +0.00(+0.00%)
Apr 23, 2007 5.116 5.165 5.024 5.024 9,661 -0.08(-1.50%)
Apr 20, 2007 5.153 5.193 5.048 5.100 17,146 +0.07(+1.44%)
Apr 19, 2007 5.129 5.185 5.028 5.028 15,836 -0.09(-1.81%)
Apr 18, 2007 5.257 5.265 5.120 5.120 9,820 -0.13(-2.53%)
Apr 17, 2007 5.112 5.253 5.052 5.253 6,687 +0.21(+4.06%)
Apr 16, 2007 5.289 5.289 5.048 5.048 2,955 -0.24(-4.56%)
Apr 13, 2007 5.285 5.289 5.229 5.289 4,942 +0.02(+0.38%)
Apr 12, 2007 5.289 5.289 5.249 5.269 18,327 -0.02(-0.30%)
Apr 11, 2007 5.237 5.289 5.237 5.285 4,847 +0.09(+1.70%)
Apr 10, 2007 5.237 5.237 5.124 5.197 5,904 -0.02(-0.31%)
Apr 09, 2007 5.330 5.330 5.209 5.213 7,955 -0.15(-2.78%)
Apr 05, 2007 5.301 5.374 5.301 5.362 6,354 +0.09(+1.76%)
Apr 04, 2007 5.386 5.386 5.269 5.269 14,638 +0.03(+0.54%)
Apr 03, 2007 5.241 5.241 5.241 5.241 0 +0.00(+0.00%)
Apr 02, 2007 5.318 5.318 5.237 5.241 48,847 -0.02(-0.31%)
Mar 30, 2007 5.330 5.330 5.189 5.257 4,691 -0.03(-0.61%)
Mar 29, 2007 5.265 5.309 5.245 5.289 32,757 +0.06(+1.08%)
Mar 28, 2007 5.289 5.289 5.181 5.233 11,731 -0.03(-0.54%)
Mar 27, 2007 5.281 5.285 5.181 5.261 21,012 +0.01(+0.23%)
Mar 26, 2007 5.221 5.285 5.201 5.249 37,503 +0.07(+1.32%)
Mar 23, 2007 5.145 5.249 5.128 5.181 23,690 +0.04(+0.86%)
Mar 22, 2007 5.137 5.173 5.024 5.137 18,402 +0.01(+0.16%)
Mar 21, 2007 5.044 5.128 5.044 5.128 33,313 +0.09(+1.84%)
Mar 20, 2007 5.040 5.040 5.036 5.036 2,734 +0.02(+0.40%)
Mar 19, 2007 5.012 5.072 5.012 5.016 12,838 -0.01(-0.24%)
Mar 16, 2007 5.149 5.149 5.012 5.028 29,224 -0.06(-1.19%)
Mar 15, 2007 5.120 5.120 5.088 5.088 2,985 -0.04(-0.78%)
Mar 14, 2007 5.137 5.137 5.112 5.128 5,549 +0.05(+1.03%)
Mar 13, 2007 5.221 5.169 5.076 5.076 1,988 -0.14(-2.77%)
Mar 12, 2007 5.177 5.225 5.177 5.221 1,740 +0.06(+1.25%)
Mar 09, 2007 5.169 5.169 5.157 5.157 810 -0.01(-0.23%)
Mar 08, 2007 5.169 5.169 5.169 5.169 621 +0.00(+0.08%)
Mar 07, 2007 5.157 5.165 5.157 5.165 745 +0.07(+1.34%)
Mar 06, 2007 5.169 5.169 5.096 5.096 2,704 -0.03(-0.63%)
Mar 05, 2007 5.100 5.133 5.100 5.128 3,654 +0.06(+1.19%)
Mar 02, 2007 5.133 5.133 5.036 5.068 5,718 -0.10(-1.95%)
Mar 01, 2007 5.193 5.245 5.161 5.169 3,169 -0.03(-0.54%)
Feb 28, 2007 5.197 5.197 5.197 5.197 248 -0.05(-0.92%)
Feb 27, 2007 5.249 5.253 5.201 5.245 17,169 +0.00(+0.08%)
Feb 26, 2007 5.293 5.382 5.233 5.241 27,879 -0.00(-0.08%)
Feb 23, 2007 5.249 5.305 5.233 5.245 11,749 -0.04(-0.84%)
Feb 22, 2007 5.386 5.386 5.289 5.289 5,633 -0.06(-1.13%)
Feb 21, 2007 5.261 5.386 5.261 5.350 18,079 +0.03(+0.61%)
Feb 20, 2007 5.253 5.366 5.253 5.318 9,089 +0.02(+0.30%)
Feb 16, 2007 5.330 5.330 5.301 5.301 6,901 -0.03(-0.53%)
Feb 15, 2007 5.374 5.374 5.297 5.330 2,983 +0.06(+1.14%)
Feb 14, 2007 5.386 5.386 5.249 5.269 7,035 -0.08(-1.43%)
Feb 13, 2007 5.265 5.386 5.233 5.346 9,449 +0.02(+0.45%)
Feb 12, 2007 5.370 5.370 5.253 5.322 3,231 -0.01(-0.15%)
Feb 09, 2007 5.309 5.362 5.309 5.330 19,888 +0.03(+0.53%)
Feb 08, 2007 5.265 5.334 5.261 5.301 7,706 +0.07(+1.31%)
Feb 07, 2007 5.354 5.362 5.229 5.233 32,578 -0.10(-1.81%)
Feb 06, 2007 5.289 5.366 5.289 5.330 2,237 -0.04(-0.67%)
Feb 05, 2007 5.366 5.366 5.253 5.366 9,579 +0.01(+0.23%)
Feb 02, 2007 5.346 5.366 5.346 5.354 5,745 +0.03(+0.53%)
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.