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, 2018 10.70 10.84 10.45 10.84 2,471 +0.40(+3.79%)
Apr 27, 2018 10.81 10.81 10.34 10.45 3,241 +0.04(+0.35%)
Apr 26, 2018 10.12 10.70 10.09 10.41 6,010 +0.40(+3.99%)
Apr 25, 2018 9.976 10.05 9.976 10.01 5,142 +0.04(+0.36%)
Apr 24, 2018 9.831 10.88 9.831 9.976 46,931 +0.03(+0.34%)
Apr 23, 2018 9.722 9.942 9.722 9.942 1,766 +0.00(+0.02%)
Apr 19, 2018 9.940 9.940 9.940 82 -0.11(-1.08%)
Apr 18, 2018 10.01 10.05 10.01 10.05 1,746 +0.18(+1.84%)
Apr 11, 2018 9.867 9.867 9.867 234 +0.07(+0.74%)
Apr 10, 2018 9.904 9.976 9.759 9.795 16,241 -0.19(-1.93%)
Apr 06, 2018 9.988 9.988 9.988 191 +0.08(+0.78%)
Apr 05, 2018 9.910 9.910 9.910 9.910 446 +0.08(+0.80%)
Apr 04, 2018 9.831 9.831 9.831 9.831 423 +0.04(+0.37%)
Apr 03, 2018 9.722 9.940 9.722 9.795 8,506 +0.07(+0.75%)
Apr 02, 2018 10.09 10.09 9.722 9.722 10,084 -0.06(-0.57%)
Mar 29, 2018 9.778 9.778 9.778 0 +0.00(+0.05%)
Mar 27, 2018 9.773 9.773 9.773 0 -0.00(-0.05%)
Mar 26, 2018 9.940 9.940 9.778 9.778 1,616 +0.02(+0.20%)
Mar 23, 2018 9.730 9.795 9.730 9.759 2,413 -0.09(-0.88%)
Mar 22, 2018 9.846 9.846 9.846 9.846 285 +0.09(+0.89%)
Mar 20, 2018 9.759 9.759 9.759 71 -0.15(-1.47%)
Mar 16, 2018 9.904 9.904 9.904 27 -0.04(-0.36%)
Mar 15, 2018 9.976 9.976 9.795 9.940 140,242 +0.00(+0.00%)
Mar 14, 2018 10.01 10.05 9.940 9.940 6,509 +0.07(+0.74%)
Mar 12, 2018 9.867 9.867 9.867 22 -0.04(-0.37%)
Mar 09, 2018 9.940 9.940 9.904 9.904 933 -0.18(-1.80%)
Mar 08, 2018 9.904 10.09 9.904 10.09 2,957 +0.29(+2.96%)
Mar 07, 2018 9.904 9.904 9.795 9.795 7,406 +0.00(+0.00%)
Mar 06, 2018 9.976 9.976 9.795 9.795 7,124 -0.15(-1.46%)
Mar 05, 2018 10.12 10.67 9.940 9.940 5,599 -0.21(-2.07%)
Mar 01, 2018 10.15 10.15 10.15 148 -0.01(-0.07%)
Feb 28, 2018 9.940 10.19 9.904 10.16 7,157 +0.33(+3.32%)
Feb 27, 2018 9.795 9.922 9.795 9.831 12,589 +0.00(+0.00%)
Feb 26, 2018 9.831 9.867 9.795 9.831 4,078 -0.04(-0.37%)
Feb 23, 2018 9.867 9.867 9.722 9.867 9,629 +0.15(+1.49%)
Feb 22, 2018 9.722 9.824 9.686 9.722 20,809 +0.04(+0.37%)
Feb 21, 2018 9.759 9.759 9.686 9.686 4,227 +0.03(+0.34%)
Feb 20, 2018 9.686 9.759 9.650 9.653 10,929 -0.03(-0.34%)
Feb 16, 2018 9.686 9.686 9.686 0 +0.00(+0.00%)
Feb 15, 2018 9.650 9.722 9.650 9.686 21,804 +0.20(+2.06%)
Feb 14, 2018 9.526 9.562 9.382 9.490 14,654 +0.04(+0.38%)
Feb 13, 2018 9.523 9.523 9.449 9.454 9,853 -0.04(-0.38%)
Feb 12, 2018 9.454 9.494 9.418 9.490 7,515 +0.11(+1.15%)
Feb 09, 2018 9.239 9.454 9.239 9.382 9,483 -0.07(-0.76%)
Feb 08, 2018 9.490 9.490 9.318 9.454 17,390 +0.00(+0.00%)
Feb 07, 2018 9.275 9.418 9.167 9.454 13,732 +0.15(+1.62%)
Feb 06, 2018 9.174 9.310 9.167 9.303 10,665 +0.10(+1.09%)
Feb 05, 2018 9.203 9.203 9.167 9.203 2,363 -0.07(-0.74%)
Feb 02, 2018 9.275 9.310 9.247 9.271 6,132 -0.20(-2.06%)
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.