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

Summit State Bank (NQ: SSBI )

9.600 -0.050 (-0.52%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 28, 2017 9.203 9.281 9.203 9.281 13,087 +0.04(+0.38%)
Apr 27, 2017 9.068 9.274 9.068 9.245 3,218 +0.18(+1.95%)
Apr 26, 2017 9.068 9.281 9.068 9.068 6,385 +0.00(+0.00%)
Apr 25, 2017 9.141 9.210 8.997 9.068 38,570 -0.02(-0.23%)
Apr 24, 2017 9.157 9.222 9.068 9.089 4,061 +0.09(+1.02%)
Apr 21, 2017 8.997 9.190 8.997 8.997 2,094 -0.07(-0.78%)
Apr 20, 2017 9.037 9.139 8.926 9.068 35,839 +0.00(+0.00%)
Apr 19, 2017 9.068 9.201 9.068 9.068 1,257 +0.00(+0.00%)
Apr 18, 2017 9.068 9.068 9.068 9.068 307 -0.18(-1.92%)
Apr 17, 2017 9.245 9.245 9.245 9.245 1,508 +0.02(+0.22%)
Apr 12, 2017 9.225 9.225 9.225 94 +0.19(+2.13%)
Apr 11, 2017 9.103 9.215 9.033 9.033 3,660 -0.18(-1.92%)
Apr 10, 2017 8.926 9.245 8.926 9.210 7,750 +0.07(+0.78%)
Apr 07, 2017 9.139 9.146 8.997 9.139 5,685 +0.04(+0.39%)
Apr 06, 2017 8.962 9.245 8.891 9.103 16,748 -0.11(-1.19%)
Apr 05, 2017 8.992 9.351 8.992 9.213 17,353 -0.07(-0.73%)
Apr 04, 2017 9.330 9.330 9.281 9.281 646 +0.00(+0.00%)
Apr 03, 2017 9.281 9.387 9.281 9.281 15,623 +0.04(+0.38%)
Mar 31, 2017 9.298 9.331 9.195 9.245 4,497 -0.11(-1.14%)
Mar 30, 2017 9.351 9.351 9.351 9.351 1,736 +0.35(+3.94%)
Mar 29, 2017 9.427 9.427 8.997 8.997 4,408 -0.25(-2.68%)
Mar 28, 2017 9.685 9.685 8.891 9.245 6,614 -0.17(-1.80%)
Mar 27, 2017 9.174 9.414 8.859 9.414 7,063 +0.19(+2.02%)
Mar 24, 2017 9.316 9.320 9.229 9.229 3,487 +0.05(+0.59%)
Mar 23, 2017 9.316 9.387 9.174 9.174 2,389 -0.32(-3.36%)
Mar 22, 2017 9.422 9.493 9.422 9.493 2,106 +0.19(+2.06%)
Mar 21, 2017 9.720 9.720 9.263 9.302 5,016 -0.12(-1.28%)
Mar 20, 2017 9.210 9.486 9.210 9.422 2,840 +0.25(+2.70%)
Mar 17, 2017 9.847 9.847 9.174 9.174 10,074 -0.60(-6.16%)
Mar 16, 2017 9.883 9.954 9.461 9.777 19,115 -0.04(-0.36%)
Mar 15, 2017 10.27 10.27 9.741 9.812 32,365 +0.06(+0.65%)
Mar 14, 2017 9.635 9.748 9.583 9.748 5,679 +0.14(+1.47%)
Mar 13, 2017 9.408 9.635 9.408 9.606 5,744 +0.11(+1.19%)
Mar 10, 2017 9.493 9.635 9.436 9.493 10,027 +0.09(+0.90%)
Mar 09, 2017 9.351 9.493 9.351 9.408 5,169 -0.06(-0.60%)
Mar 08, 2017 9.544 9.544 9.465 9.465 7,952 -0.03(-0.30%)
Mar 07, 2017 9.408 9.575 9.210 9.493 18,254 +0.28(+3.08%)
Mar 06, 2017 9.380 9.380 9.210 9.210 2,766 -0.09(-0.91%)
Mar 03, 2017 9.006 9.295 8.955 9.295 9,175 +0.03(+0.31%)
Mar 02, 2017 9.369 9.504 9.153 9.266 6,717 -0.23(-2.39%)
Mar 01, 2017 8.870 9.663 8.870 9.493 3,917 +0.28(+3.08%)
Feb 28, 2017 9.578 9.578 8.530 9.210 128,957 -0.43(-4.41%)
Feb 27, 2017 10.03 10.03 9.584 9.635 23,786 -0.37(-3.68%)
Feb 24, 2017 10.17 10.20 10.00 10.00 6,981 -0.14(-1.40%)
Feb 23, 2017 10.15 10.17 9.975 10.14 6,877 +0.14(+1.42%)
Feb 22, 2017 9.975 10.17 9.890 10.00 4,883 -0.09(-0.84%)
Feb 21, 2017 10.12 10.12 9.918 10.09 11,950 +0.16(+1.66%)
Feb 17, 2017 9.924 9.924 9.924 0 -0.14(-1.35%)
Feb 16, 2017 10.37 10.62 9.947 10.06 23,161 +0.06(+0.57%)
Feb 15, 2017 10.09 10.82 9.924 10.00 62,632 +0.18(+1.85%)
Feb 14, 2017 9.428 9.850 9.428 9.822 35,513 +0.40(+4.21%)
Feb 13, 2017 9.287 9.428 9.287 9.425 8,298 +0.14(+1.48%)
Feb 10, 2017 9.287 9.287 9.226 9.287 13,655 +0.03(+0.37%)
Feb 09, 2017 9.259 9.259 9.104 9.253 7,094 -0.01(-0.06%)
Feb 08, 2017 9.006 9.259 8.978 9.259 10,389 +0.20(+2.17%)
Feb 07, 2017 8.865 9.062 8.843 9.062 22,527 +0.33(+3.84%)
Feb 06, 2017 8.727 8.727 8.727 8.727 1,099 -0.11(-1.21%)
Feb 03, 2017 8.865 8.978 8.809 8.834 1,870 +0.17(+1.92%)
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.