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: 2:19 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 31, 2012 3.046 3.060 3.046 3.060 5,417 -0.06(-1.99%)
Aug 30, 2012 3.041 3.122 3.041 3.122 424 +0.07(+2.19%)
Aug 29, 2012 3.013 3.055 3.013 3.055 2,974 -0.04(-1.37%)
Aug 27, 2012 2.951 3.154 2.951 3.097 4,238 +0.18(+6.00%)
Aug 24, 2012 3.032 3.229 2.922 2.922 8,112 -0.10(-3.46%)
Aug 23, 2012 3.055 3.055 3.013 3.027 5,376 +0.01(+0.46%)
Aug 22, 2012 3.036 3.036 3.013 3.013 1,304 -0.01(-0.30%)
Aug 21, 2012 3.154 3.163 3.003 3.022 8,185 -0.15(-4.61%)
Aug 20, 2012 3.168 3.168 3.083 3.168 934 +0.13(+4.18%)
Aug 17, 2012 3.041 3.041 3.041 3.041 350 -0.04(-1.37%)
Aug 14, 2012 3.083 3.083 3.083 3.083 637 -0.01(-0.46%)
Aug 13, 2012 3.097 3.097 3.097 3.097 849 +0.06(+1.86%)
Aug 10, 2012 2.995 3.138 2.995 3.041 28,957 +0.05(+1.55%)
Aug 09, 2012 2.971 2.995 2.960 2.995 8,206 +0.03(+0.94%)
Aug 08, 2012 2.967 2.967 2.967 2.967 430 -0.03(-0.93%)
Aug 07, 2012 2.911 2.995 2.911 2.995 2,584 +0.05(+1.85%)
Aug 06, 2012 2.994 2.994 2.940 2.940 3,256 +0.03(+1.00%)
Aug 03, 2012 2.902 2.911 2.902 2.911 1,723 -0.01(-0.32%)
Aug 02, 2012 2.981 2.995 2.902 2.920 1,841 -0.00(-0.16%)
Jul 31, 2012 2.925 2.925 2.925 2.925 2,369 +0.02(+0.80%)
Jul 30, 2012 3.041 3.041 2.902 2.902 10,886 +0.09(+3.30%)
Jul 27, 2012 3.041 3.041 2.809 2.809 2,369 -0.09(-3.19%)
Jul 26, 2012 2.902 2.902 2.902 2.902 2,153 +0.07(+2.46%)
Jul 25, 2012 2.832 2.832 2.832 2.832 646 -0.01(-0.49%)
Jul 24, 2012 2.995 2.995 2.846 2.846 2,046 -0.15(-4.96%)
Jul 20, 2012 2.883 2.995 2.995 2.995 17,446 +0.12(+4.03%)
Jul 19, 2012 2.878 2.878 2.878 2.878 646 +0.02(+0.81%)
Jul 18, 2012 2.948 2.948 2.855 2.855 6,379 +0.02(+0.82%)
Jul 17, 2012 2.786 2.832 2.786 2.832 2,153 +0.02(+0.83%)
Jul 16, 2012 2.804 2.809 2.804 2.809 8,938 +0.00(+0.00%)
Jul 13, 2012 2.809 2.827 2.809 2.809 12,703 -0.05(-1.63%)
Jul 10, 2012 2.832 2.855 2.855 2.855 5,384 +0.00(+0.00%)
Jul 09, 2012 2.786 2.855 2.786 2.855 624 +0.12(+4.24%)
Jul 06, 2012 2.739 2.739 2.739 2.739 430 -0.07(-2.48%)
Jul 02, 2012 2.670 2.809 2.809 2.809 13,139 +0.14(+5.22%)
Jun 29, 2012 2.697 2.697 2.670 2.670 2,425 +0.00(+0.00%)
Jun 28, 2012 2.581 2.670 2.581 2.670 2,250 +0.00(+0.00%)
Jun 27, 2012 2.669 2.670 2.669 2.670 2,033 +0.01(+0.52%)
Jun 26, 2012 2.702 2.702 2.655 2.656 21,507 -0.04(-1.38%)
Jun 25, 2012 2.751 2.781 2.693 2.693 38,275 -0.08(-2.85%)
Jun 22, 2012 2.772 2.772 2.762 2.772 1,938 -0.03(-1.00%)
Jun 19, 2012 2.800 2.800 2.800 2.800 0 +0.01(+0.50%)
Jun 18, 2012 2.786 2.786 2.786 2.786 215 +0.02(+0.84%)
Jun 15, 2012 2.762 2.762 2.762 2.762 215 +0.06(+2.06%)
Jun 14, 2012 2.786 2.786 2.707 2.707 3,230 -0.09(-3.16%)
Jun 12, 2012 2.804 2.795 2.795 2.795 4,738 -0.02(-0.57%)
Jun 11, 2012 2.811 2.811 2.811 2.811 215 +0.11(+4.21%)
Jun 08, 2012 2.683 2.697 2.683 2.697 1,076 +0.00(+0.17%)
Jun 07, 2012 2.841 2.855 2.693 2.693 8,889 -0.03(-1.19%)
Jun 06, 2012 2.767 2.767 2.693 2.725 28,432 -0.02(-0.84%)
Jun 05, 2012 2.827 2.827 2.739 2.748 11,644 -0.07(-2.46%)
Jun 04, 2012 2.818 2.818 2.817 2.818 2,057 -0.00(-0.01%)
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.