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 UNCHANGED
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, 2009 2.528 2.528 2.528 2.528 4,905 +0.24(+10.52%)
Apr 29, 2009 2.320 2.568 2.279 2.287 4,170 -0.15(-6.34%)
Apr 28, 2009 2.360 2.572 2.206 2.442 15,833 +0.15(+6.39%)
Apr 27, 2009 2.271 2.299 2.271 2.295 3,679 +0.07(+3.21%)
Apr 23, 2009 2.224 2.224 2.224 2.224 0 -0.49(-17.97%)
Apr 22, 2009 2.352 2.711 2.324 2.711 1,962 +0.43(+18.75%)
Apr 21, 2009 2.417 2.691 2.116 2.283 18,519 +0.35(+17.89%)
Apr 17, 2009 1.957 1.957 1.936 1.936 3,924 -0.06(-3.06%)
Apr 16, 2009 2.079 2.079 1.998 1.998 3,924 +0.12(+6.52%)
Apr 15, 2009 1.818 1.875 1.733 1.875 36,921 +0.06(+3.37%)
Apr 14, 2009 1.794 1.814 1.790 1.814 120,692 +0.04(+2.30%)
Apr 13, 2009 1.773 1.773 1.773 1.773 625 +0.04(+2.11%)
Apr 09, 2009 1.945 1.957 1.737 1.737 5,151 -0.10(-5.33%)
Apr 07, 2009 1.688 1.835 1.680 1.835 3,924 -0.04(-2.17%)
Apr 06, 2009 1.953 1.953 1.822 1.875 62,469 +0.00(+0.00%)
Apr 01, 2009 1.879 1.875 1.875 1.875 1,717 +0.00(+0.00%)
Mar 31, 2009 1.835 1.875 1.835 1.875 934 -0.02(-1.08%)
Mar 30, 2009 2.018 2.018 1.871 1.896 52,738 +0.02(+1.08%)
Mar 23, 2009 2.079 1.875 1.875 1.875 490 +0.04(+2.22%)
Mar 10, 2009 1.835 1.908 1.835 1.835 1,201 +0.00(+0.00%)
Mar 09, 2009 1.835 1.835 1.835 1.835 9,046 +0.02(+0.90%)
Mar 03, 2009 1.835 1.818 1.818 1.818 2,943 +0.00(+0.00%)
Mar 02, 2009 1.818 1.818 1.818 1.818 15,755 -0.04(-2.20%)
Feb 27, 2009 1.859 1.859 1.859 1.859 2,452 -0.06(-2.98%)
Feb 26, 2009 1.916 1.916 1.916 1.916 735 +0.00(+0.00%)
Feb 25, 2009 1.920 1.924 1.916 1.916 10,962 +0.06(+3.07%)
Feb 24, 2009 2.373 2.381 1.859 1.859 14,869 -0.06(-2.98%)
Feb 23, 2009 2.536 2.536 1.916 1.916 11,685 -0.02(-1.05%)
Feb 20, 2009 1.977 1.977 1.936 1.936 10,145 -0.04(-2.06%)
Feb 19, 2009 1.982 1.982 1.936 1.977 5,982 +0.00(+0.00%)
Feb 18, 2009 2.242 2.242 1.936 1.977 11,891 -0.16(-7.62%)
Feb 17, 2009 1.936 2.140 1.936 2.140 7,471 +0.20(+10.53%)
Feb 12, 2009 1.936 1.936 1.936 1.936 1,717 -0.18(-8.65%)
Feb 11, 2009 1.945 2.136 1.936 2.120 5,641 -0.22(-9.56%)
Feb 10, 2009 2.242 2.348 2.242 2.344 6,269 +0.37(+18.55%)
Feb 05, 2009 1.977 1.977 1.977 1.977 6,377 +0.04(+2.11%)
Feb 04, 2009 1.936 1.936 1.936 1.936 6,132 -0.07(-3.26%)
Feb 03, 2009 1.998 2.002 1.998 2.002 490 +0.07(+3.37%)
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.