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 30, 2020 7.832 7.907 7.832 7.907 673 -0.13(-1.64%)
Apr 29, 2020 7.555 8.581 7.454 8.038 24,834 +0.63(+8.47%)
Apr 28, 2020 6.976 7.411 6.738 7.411 14,682 +0.79(+11.90%)
Apr 27, 2020 6.251 6.623 6.168 6.623 2,850 +0.53(+8.74%)
Apr 24, 2020 6.064 6.106 5.977 6.091 8,325 +0.22(+3.82%)
Apr 23, 2020 5.866 5.866 5.827 5.866 7,432 +0.02(+0.38%)
Apr 22, 2020 5.965 5.965 5.844 5.844 4,720 -0.06(-1.05%)
Apr 21, 2020 5.827 5.942 5.827 5.906 855 +0.06(+0.95%)
Apr 20, 2020 5.827 6.056 5.827 5.850 6,671 -0.09(-1.44%)
Apr 17, 2020 6.025 6.042 5.936 5.936 6,181 +0.07(+1.18%)
Apr 16, 2020 6.064 6.080 5.866 5.866 9,092 -0.21(-3.52%)
Apr 15, 2020 6.199 6.199 5.993 6.080 3,164 -0.18(-2.94%)
Apr 14, 2020 6.334 6.334 6.265 6.265 1,999 -0.03(-0.47%)
Apr 13, 2020 6.302 6.564 6.136 6.294 10,022 -0.05(-0.75%)
Apr 09, 2020 6.041 6.342 6.041 6.342 1,892 +0.36(+5.99%)
Apr 08, 2020 5.985 6.017 5.888 5.984 28,602 +0.06(+0.99%)
Apr 07, 2020 6.234 6.234 5.925 5.925 74,092 +0.02(+0.32%)
Apr 06, 2020 5.993 6.112 5.906 5.906 3,183 +0.04(+0.68%)
Apr 03, 2020 6.162 6.162 5.866 5.866 5,550 +0.19(+3.35%)
Apr 02, 2020 5.946 5.946 5.232 5.676 23,708 +0.45(+8.65%)
Apr 01, 2020 5.998 6.015 5.153 5.224 8,751 -1.11(-17.52%)
Mar 31, 2020 6.326 6.334 6.042 6.334 3,046 +0.02(+0.36%)
Mar 30, 2020 6.311 6.311 6.311 161 +0.00(+0.00%)
Mar 27, 2020 6.025 6.419 6.025 6.311 1,135 +0.13(+2.07%)
Mar 26, 2020 6.286 7.338 6.081 6.183 21,245 -0.02(-0.38%)
Mar 25, 2020 5.953 6.215 5.946 6.207 5,271 +0.26(+4.33%)
Mar 24, 2020 5.597 6.290 5.597 5.949 10,473 +0.41(+7.31%)
Mar 23, 2020 5.486 6.580 5.391 5.544 20,811 +0.02(+0.34%)
Mar 20, 2020 5.525 5.860 5.525 5.525 21,318 +0.17(+3.26%)
Mar 19, 2020 5.510 5.866 5.331 5.351 40,884 -0.07(-1.35%)
Mar 18, 2020 6.302 6.738 5.216 5.424 6,642 -1.22(-18.35%)
Mar 17, 2020 6.342 6.816 6.302 6.643 2,283 +0.34(+5.41%)
Mar 16, 2020 6.766 6.766 6.302 6.302 5,255 -0.24(-3.64%)
Mar 13, 2020 6.899 6.899 6.540 6.540 6,685 +0.01(+0.18%)
Mar 12, 2020 7.511 8.688 6.152 6.528 13,618 -1.04(-13.79%)
Mar 11, 2020 7.665 7.665 7.539 7.572 5,729 +0.01(+0.07%)
Mar 10, 2020 7.798 7.798 7.567 7.567 2,254 +0.03(+0.37%)
Mar 09, 2020 8.221 8.221 7.539 7.539 5,943 -1.15(-13.23%)
Mar 06, 2020 8.522 8.688 8.522 8.688 1,387 +0.17(+1.95%)
Mar 05, 2020 8.609 8.704 8.522 8.522 3,587 -0.02(-0.28%)
Mar 04, 2020 8.522 8.682 8.522 8.546 10,395 -0.00(-0.06%)
Mar 03, 2020 8.887 8.887 8.522 8.550 10,102 -0.56(-6.18%)
Mar 02, 2020 9.373 9.442 9.069 9.114 2,105 -0.06(-0.67%)
Feb 28, 2020 9.575 9.579 9.175 9.175 7,064 -0.43(-4.50%)
Feb 27, 2020 9.085 9.608 9.037 9.608 6,626 +0.01(+0.08%)
Feb 26, 2020 9.485 9.624 9.485 9.600 466 -0.07(-0.72%)
Feb 25, 2020 9.640 9.671 9.632 9.670 917 -0.16(-1.62%)
Feb 24, 2020 9.989 10.04 9.732 9.829 12,439 -0.14(-1.37%)
Feb 21, 2020 10.06 10.07 9.949 9.965 2,396 -0.11(-1.10%)
Feb 20, 2020 10.11 10.19 10.04 10.08 3,518 +0.01(+0.13%)
Feb 19, 2020 10.13 10.13 10.06 10.06 3,209 +0.05(+0.54%)
Feb 18, 2020 9.916 10.01 9.916 10.01 4,914 -0.03(-0.28%)
Feb 14, 2020 10.07 10.07 10.04 10.04 630 -0.02(-0.20%)
Feb 13, 2020 10.08 10.08 10.06 10.06 2,061 -0.15(-1.46%)
Feb 12, 2020 10.16 10.22 10.16 10.21 8,269 +0.04(+0.40%)
Feb 11, 2020 10.16 10.16 10.16 10.16 303 +0.19(+1.90%)
Feb 10, 2020 10.13 10.29 9.975 9.975 31,692 -0.23(-2.29%)
Feb 07, 2020 10.20 10.21 10.20 10.21 3,819 +0.08(+0.76%)
Feb 06, 2020 10.12 10.21 10.06 10.13 22,178 +0.02(+0.22%)
Feb 05, 2020 10.11 10.11 10.11 16 +0.00(+0.00%)
Feb 04, 2020 10.09 10.11 10.09 10.11 1,280 +0.02(+0.17%)
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.