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

Summit State Bank (NQ: SSBI )

8.850 +0.100 (+1.14%)
Streaming Delayed Price Updated: 9:30 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, 2016 7.447 7.488 7.447 7.474 4,932 +0.01(+0.10%)
Sep 29, 2016 7.447 7.466 7.447 7.466 4,869 +0.03(+0.41%)
Sep 28, 2016 7.480 7.496 7.436 7.436 2,487 -0.04(-0.59%)
Sep 27, 2016 7.480 7.485 7.436 7.480 18,832 +0.04(+0.59%)
Sep 26, 2016 7.441 7.469 7.436 7.436 1,306 -0.05(-0.66%)
Sep 23, 2016 7.436 7.485 7.436 7.485 3,633 +0.14(+1.87%)
Sep 22, 2016 7.386 7.441 7.348 7.348 22,115 -0.04(-0.52%)
Sep 21, 2016 7.392 7.415 7.356 7.386 49,593 -0.01(-0.15%)
Sep 20, 2016 7.426 7.426 7.397 7.397 1,086 +0.00(+0.00%)
Sep 19, 2016 7.406 7.456 7.397 7.397 6,311 +0.07(+0.98%)
Sep 16, 2016 7.430 7.485 7.326 7.326 61,147 -0.16(-2.13%)
Sep 15, 2016 7.463 7.502 7.447 7.485 6,037 +0.01(+0.07%)
Sep 14, 2016 7.458 7.540 7.458 7.480 14,062 -0.02(-0.31%)
Sep 13, 2016 7.458 7.551 7.458 7.503 5,984 +0.04(+0.50%)
Sep 12, 2016 7.524 7.524 7.463 7.466 11,944 -0.06(-0.82%)
Sep 09, 2016 7.520 7.538 7.461 7.528 38,429 +0.00(+0.01%)
Sep 08, 2016 7.546 7.546 7.507 7.527 2,808 +0.01(+0.11%)
Sep 07, 2016 7.535 7.551 7.518 7.518 3,677 +0.01(+0.07%)
Sep 06, 2016 7.551 7.551 7.507 7.513 1,876 -0.04(-0.51%)
Sep 02, 2016 7.518 7.551 7.551 7.551 908 +0.01(+0.07%)
Sep 01, 2016 7.538 7.546 7.535 7.546 1,486 +0.00(+0.00%)
Aug 31, 2016 7.521 7.551 7.507 7.546 5,645 +0.03(+0.44%)
Aug 30, 2016 7.535 7.540 7.513 7.513 27,006 -0.03(-0.46%)
Aug 29, 2016 7.527 7.551 7.513 7.547 6,558 +0.00(+0.02%)
Aug 26, 2016 7.535 7.546 7.535 7.546 5,267 +0.03(+0.37%)
Aug 25, 2016 7.516 7.527 7.510 7.518 4,378 -0.03(-0.44%)
Aug 24, 2016 7.518 7.551 7.518 7.551 5,483 +0.02(+0.33%)
Aug 23, 2016 7.513 7.546 7.513 7.527 5,983 -0.01(-0.09%)
Aug 19, 2016 7.540 7.534 7.534 7.534 10 +0.02(+0.20%)
Aug 18, 2016 7.529 7.543 7.518 7.518 4,787 +0.00(+0.00%)
Aug 17, 2016 7.549 7.549 7.518 7.518 1,090 -0.04(-0.51%)
Aug 16, 2016 7.549 7.639 7.529 7.557 14,934 +0.00(+0.00%)
Aug 15, 2016 7.513 7.584 7.513 7.557 14,231 +0.00(+0.01%)
Aug 12, 2016 7.535 7.556 7.530 7.556 7,147 +0.01(+0.13%)
Aug 11, 2016 7.530 7.584 7.530 7.546 4,864 +0.04(+0.51%)
Aug 10, 2016 7.508 7.508 7.508 7.508 219 -0.07(-0.98%)
Aug 08, 2016 7.530 7.582 7.582 7.582 6,048 +0.06(+0.85%)
Aug 05, 2016 7.549 7.549 7.519 7.519 8,302 -0.07(-0.86%)
Aug 04, 2016 7.502 7.584 7.502 7.584 9,742 +0.03(+0.36%)
Aug 03, 2016 7.584 7.584 7.519 7.557 3,079 +0.04(+0.51%)
Aug 02, 2016 7.551 7.551 7.519 7.519 1,292 -0.03(-0.46%)
Aug 01, 2016 7.518 7.553 7.514 7.553 7,523 +0.03(+0.46%)
Jul 29, 2016 7.421 7.519 7.420 7.519 17,009 +0.00(+0.00%)
Jul 28, 2016 7.527 7.530 7.498 7.519 5,705 +0.09(+1.25%)
Jul 27, 2016 7.502 7.513 7.426 7.426 6,312 -0.08(-1.02%)
Jul 26, 2016 7.410 7.502 7.410 7.502 1,396 -0.08(-1.08%)
Jul 25, 2016 7.584 7.584 7.584 7.584 641 +0.01(+0.07%)
Jul 22, 2016 7.497 7.579 7.497 7.579 1,163 +0.08(+1.08%)
Jul 21, 2016 7.530 7.530 7.497 7.498 4,884 -0.05(-0.63%)
Jul 20, 2016 7.584 7.584 7.497 7.545 7,563 +0.05(+0.64%)
Jul 19, 2016 7.497 7.497 7.497 7.497 1,141 +0.05(+0.66%)
Jul 15, 2016 7.431 7.448 7.448 7.448 10 +0.05(+0.74%)
Jul 14, 2016 7.308 7.448 7.308 7.393 18,956 +0.08(+1.12%)
Jul 13, 2016 7.415 7.420 7.311 7.311 8,247 -0.09(-1.18%)
Jul 12, 2016 7.448 7.448 7.393 7.399 3,341 +0.02(+0.30%)
Jul 11, 2016 7.295 7.448 7.246 7.377 6,214 +0.18(+2.47%)
Jul 08, 2016 7.197 7.199 7.311 7.199 2,019 -0.11(-1.53%)
Jul 06, 2016 7.240 7.311 7.311 7.311 91 +0.07(+0.90%)
Jul 05, 2016 7.246 7.246 7.246 7.246 1,843 -0.02(-0.30%)
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.