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 (%)
Apr 30, 2018 10.70 10.84 10.45 10.84 2,471 +0.40(+3.79%)
Apr 27, 2018 10.81 10.81 10.34 10.45 3,241 +0.04(+0.35%)
Apr 26, 2018 10.12 10.70 10.09 10.41 6,010 +0.40(+3.98%)
Apr 25, 2018 9.977 10.05 9.977 10.01 5,141 +0.04(+0.36%)
Apr 24, 2018 9.832 10.88 9.832 9.977 46,927 +0.03(+0.34%)
Apr 23, 2018 9.723 9.943 9.723 9.943 1,766 +0.00(+0.02%)
Apr 19, 2018 9.941 9.941 9.941 82 -0.11(-1.08%)
Apr 18, 2018 10.01 10.05 10.01 10.05 1,746 +0.18(+1.84%)
Apr 11, 2018 9.868 9.868 9.868 234 +0.07(+0.74%)
Apr 10, 2018 9.905 9.977 9.759 9.796 16,240 -0.19(-1.93%)
Apr 06, 2018 9.989 9.989 9.989 191 +0.08(+0.78%)
Apr 05, 2018 9.911 9.911 9.911 9.911 446 +0.08(+0.80%)
Apr 04, 2018 9.832 9.832 9.832 9.832 423 +0.04(+0.37%)
Apr 03, 2018 9.723 9.941 9.723 9.796 8,505 +0.07(+0.75%)
Apr 02, 2018 10.09 10.09 9.723 9.723 10,083 -0.06(-0.57%)
Mar 29, 2018 9.779 9.779 9.779 0 +0.00(+0.05%)
Mar 27, 2018 9.774 9.774 9.774 0 -0.00(-0.05%)
Mar 26, 2018 9.941 9.941 9.779 9.779 1,616 +0.02(+0.20%)
Mar 23, 2018 9.730 9.796 9.730 9.759 2,413 -0.09(-0.88%)
Mar 22, 2018 9.847 9.847 9.847 9.847 285 +0.09(+0.89%)
Mar 20, 2018 9.759 9.759 9.759 71 -0.15(-1.47%)
Mar 16, 2018 9.905 9.905 9.905 27 -0.04(-0.36%)
Mar 15, 2018 9.977 9.977 9.796 9.941 140,230 +0.00(+0.00%)
Mar 14, 2018 10.01 10.05 9.941 9.941 6,508 +0.07(+0.74%)
Mar 12, 2018 9.868 9.868 9.868 22 -0.04(-0.37%)
Mar 09, 2018 9.941 9.941 9.905 9.905 933 -0.18(-1.80%)
Mar 08, 2018 9.905 10.09 9.905 10.09 2,957 +0.29(+2.96%)
Mar 07, 2018 9.905 9.905 9.796 9.796 7,406 +0.00(+0.00%)
Mar 06, 2018 9.977 9.977 9.796 9.796 7,123 -0.15(-1.46%)
Mar 05, 2018 10.12 10.67 9.941 9.941 5,599 -0.21(-2.07%)
Mar 01, 2018 10.15 10.15 10.15 148 -0.01(-0.07%)
Feb 28, 2018 9.941 10.19 9.905 10.16 7,156 +0.33(+3.32%)
Feb 27, 2018 9.796 9.923 9.796 9.832 12,587 +0.00(+0.00%)
Feb 26, 2018 9.832 9.868 9.796 9.832 4,077 -0.04(-0.37%)
Feb 23, 2018 9.868 9.868 9.723 9.868 9,629 +0.15(+1.49%)
Feb 22, 2018 9.723 9.825 9.687 9.723 20,807 +0.04(+0.37%)
Feb 21, 2018 9.759 9.759 9.687 9.687 4,226 +0.03(+0.34%)
Feb 20, 2018 9.687 9.759 9.651 9.654 10,928 -0.03(-0.34%)
Feb 16, 2018 9.687 9.687 9.687 0 +0.00(+0.00%)
Feb 15, 2018 9.651 9.723 9.651 9.687 21,802 +0.20(+2.06%)
Feb 14, 2018 9.527 9.563 9.383 9.491 14,653 +0.04(+0.38%)
Feb 13, 2018 9.523 9.523 9.450 9.455 9,852 -0.04(-0.38%)
Feb 12, 2018 9.455 9.495 9.419 9.491 7,514 +0.11(+1.15%)
Feb 09, 2018 9.239 9.455 9.239 9.383 9,482 -0.07(-0.76%)
Feb 08, 2018 9.491 9.491 9.318 9.455 17,389 +0.00(+0.00%)
Feb 07, 2018 9.275 9.419 9.167 9.455 13,731 +0.15(+1.62%)
Feb 06, 2018 9.175 9.311 9.167 9.304 10,664 +0.10(+1.09%)
Feb 05, 2018 9.203 9.203 9.167 9.203 2,362 -0.07(-0.74%)
Feb 02, 2018 9.275 9.311 9.248 9.272 6,131 -0.20(-2.06%)
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.