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 (%)
Aug 29, 2019 9.095 9.095 9.095 0 -0.06(-0.63%)
Aug 27, 2019 9.152 9.152 9.152 0 -0.08(-0.91%)
Aug 26, 2019 9.087 9.353 9.087 9.236 11,064 +0.14(+1.56%)
Aug 23, 2019 9.309 9.309 9.095 9.095 3,387 -0.08(-0.85%)
Aug 22, 2019 9.156 9.394 9.087 9.172 6,977 -0.04(-0.41%)
Aug 21, 2019 9.401 9.401 9.156 9.210 9,625 +0.00(+0.00%)
Aug 20, 2019 9.210 9.210 9.210 9.210 6,159 +0.00(+0.00%)
Aug 19, 2019 9.194 9.210 9.187 9.210 1,838 -0.03(-0.33%)
Aug 16, 2019 9.210 9.240 9.210 9.240 390 +0.03(+0.37%)
Aug 15, 2019 9.355 9.355 9.179 9.206 2,740 +0.05(+0.55%)
Aug 14, 2019 9.193 9.193 9.148 9.156 8,217 +0.00(+0.00%)
Aug 13, 2019 9.156 9.156 9.156 56 +0.00(+0.00%)
Aug 12, 2019 9.156 9.156 9.156 1 +0.00(+0.00%)
Aug 09, 2019 9.156 9.156 9.156 144 +0.00(+0.00%)
Aug 08, 2019 9.194 9.194 9.156 9.156 1,674 -0.06(-0.66%)
Aug 07, 2019 9.148 9.217 9.121 9.217 5,647 +0.02(+0.25%)
Aug 06, 2019 9.042 9.194 8.981 9.194 7,730 +0.21(+2.37%)
Aug 05, 2019 8.981 8.981 8.966 8.981 1,216 -0.32(-3.43%)
Aug 02, 2019 9.186 9.300 9.179 9.300 89,099 +0.07(+0.74%)
Aug 01, 2019 9.498 9.498 9.232 9.232 77,199 -0.08(-0.82%)
Jul 31, 2019 9.240 9.498 9.240 9.308 15,735 -0.19(-2.00%)
Jul 30, 2019 9.179 9.498 9.156 9.498 5,501 +0.36(+3.99%)
Jul 29, 2019 8.966 9.217 8.966 9.133 17,990 +0.14(+1.61%)
Jul 26, 2019 8.966 9.209 8.966 8.989 12,239 +0.02(+0.25%)
Jul 25, 2019 8.928 8.966 8.928 8.966 1,809 +0.04(+0.43%)
Jul 24, 2019 8.928 9.043 8.928 8.928 3,282 -0.07(-0.76%)
Jul 23, 2019 8.928 8.996 8.928 8.996 23,298 +0.07(+0.77%)
Jul 22, 2019 8.951 8.997 8.928 8.928 1,296 -0.16(-1.77%)
Jul 19, 2019 9.089 9.089 9.089 9.089 526 +0.09(+0.95%)
Jul 18, 2019 8.966 9.004 8.966 9.004 1,589 -0.08(-0.84%)
Jul 17, 2019 9.080 9.080 9.080 9.080 1,320 +0.00(+0.00%)
Jul 16, 2019 9.042 9.080 9.042 9.080 1,989 +0.15(+1.67%)
Jul 15, 2019 8.931 8.931 8.931 38 +0.00(+0.00%)
Jul 12, 2019 9.475 9.475 8.931 8.931 1,184 -0.56(-5.89%)
Jul 11, 2019 9.498 9.498 9.490 9.490 471 +0.44(+4.88%)
Jul 10, 2019 8.855 9.399 8.855 9.049 7,326 -0.45(-4.73%)
Jul 09, 2019 9.498 9.498 9.498 9.498 1,460 -0.03(-0.31%)
Jul 08, 2019 9.164 9.527 9.164 9.527 818 +0.52(+5.81%)
Jul 05, 2019 9.004 9.004 9.004 122 +0.00(+0.00%)
Jul 03, 2019 9.027 9.156 8.966 9.004 17,767 +0.08(+0.85%)
Jul 02, 2019 8.844 8.996 8.844 8.928 50,823 +0.11(+1.29%)
Jul 01, 2019 8.782 8.844 8.782 8.814 1,975 +0.46(+5.45%)
Jun 28, 2019 8.806 8.852 8.358 8.358 8,028 -0.46(-5.25%)
Jun 27, 2019 8.795 8.822 8.795 8.822 2,996 +0.11(+1.28%)
Jun 26, 2019 8.710 8.710 8.710 8.710 922 +0.10(+1.15%)
Jun 25, 2019 8.586 8.612 8.586 8.612 821 +0.10(+1.20%)
Jun 24, 2019 8.320 8.510 8.320 8.510 1,258 -0.05(-0.53%)
Jun 21, 2019 8.556 8.556 8.556 182 +0.00(+0.00%)
Jun 20, 2019 8.573 8.573 8.556 8.556 515 -0.05(-0.54%)
Jun 19, 2019 8.662 8.662 8.602 8.602 4,906 -0.10(-1.19%)
Jun 18, 2019 8.670 8.705 8.670 8.705 479 +0.12(+1.39%)
Jun 17, 2019 8.586 8.586 8.586 64 +0.00(+0.00%)
Jun 14, 2019 8.502 8.586 8.502 8.586 4,474 +0.08(+0.89%)
Jun 13, 2019 8.335 8.730 8.145 8.510 4,323 -0.12(-1.41%)
Jun 12, 2019 8.632 8.632 8.632 115 +0.00(+0.00%)
Jun 11, 2019 8.632 8.632 8.632 22 +0.00(+0.00%)
Jun 10, 2019 8.616 8.730 8.472 8.632 27,470 +0.08(+0.89%)
Jun 07, 2019 8.624 8.730 8.358 8.556 42,509 +0.16(+1.89%)
Jun 06, 2019 8.614 8.614 8.397 8.397 744 -0.17(-1.94%)
Jun 04, 2019 8.563 8.563 8.563 0 -0.17(-1.91%)
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.