Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Summit State Bank (NQ: SSBI )

9.618 +0.348 (+3.75%)
Streaming Delayed Price Updated: 10:36 AM EDT, May 24, 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 (%)
Jan 31, 2019 9.010 9.010 8.769 8.769 3,942 -0.25(-2.76%)
Jan 30, 2019 9.509 9.509 9.017 9.017 2,800 -0.10(-1.07%)
Jan 29, 2019 9.115 9.115 9.115 9.115 324 -0.03(-0.32%)
Jan 28, 2019 9.159 9.159 9.144 9.144 1,399 -0.01(-0.16%)
Jan 25, 2019 9.420 9.434 8.794 9.159 6,177 +0.26(+2.93%)
Jan 24, 2019 8.802 8.898 8.787 8.898 2,252 +0.11(+1.27%)
Jan 23, 2019 8.712 8.787 8.712 8.787 774 +0.18(+2.08%)
Jan 22, 2019 8.876 8.932 8.563 8.608 4,133 -0.33(-3.67%)
Jan 18, 2019 8.913 8.936 8.675 8.936 5,371 +0.07(+0.76%)
Jan 17, 2019 9.420 9.420 8.869 8.869 1,947 +0.21(+2.41%)
Jan 16, 2019 8.787 8.846 8.660 8.660 4,435 +0.10(+1.13%)
Jan 15, 2019 8.563 8.563 8.563 165 +0.00(+0.00%)
Jan 14, 2019 8.563 8.563 8.563 8.563 1,141 -0.24(-2.71%)
Jan 11, 2019 8.623 8.906 8.623 8.802 4,028 +0.20(+2.34%)
Jan 10, 2019 8.712 8.824 8.600 8.600 2,005 -0.01(-0.09%)
Jan 09, 2019 8.772 8.936 8.608 8.608 2,386 -0.05(-0.60%)
Jan 08, 2019 8.906 8.906 8.608 8.660 1,337 +0.06(+0.69%)
Jan 07, 2019 9.017 9.017 8.600 8.600 1,235 -0.41(-4.55%)
Jan 04, 2019 8.682 9.017 8.682 9.010 1,745 +0.32(+3.68%)
Jan 03, 2019 8.749 9.266 8.414 8.690 17,995 -0.10(-1.10%)
Jan 02, 2019 8.764 8.787 8.414 8.787 5,673 +0.02(+0.25%)
Dec 31, 2018 9.375 9.375 8.452 8.764 18,935 +0.09(+1.07%)
Dec 28, 2018 8.414 8.791 8.414 8.671 9,400 +0.21(+2.51%)
Dec 27, 2018 8.429 9.237 8.429 8.459 3,169 -0.01(-0.18%)
Dec 26, 2018 8.377 8.735 8.377 8.474 6,463 -0.35(-3.97%)
Dec 24, 2018 9.300 9.300 8.206 8.824 7,251 -0.77(-8.07%)
Dec 21, 2018 8.638 9.933 7.930 9.598 39,348 +1.04(+12.18%)
Dec 20, 2018 8.288 9.144 8.228 8.556 30,956 +0.20(+2.41%)
Dec 19, 2018 9.185 9.185 8.288 8.355 18,671 -0.47(-5.32%)
Dec 18, 2018 8.608 8.869 8.288 8.824 23,136 +0.20(+2.33%)
Dec 17, 2018 8.370 8.623 8.332 8.623 6,521 +0.25(+2.93%)
Dec 14, 2018 8.340 8.891 8.280 8.377 9,669 -0.05(-0.57%)
Dec 13, 2018 8.310 8.548 8.310 8.425 1,619 -0.51(-5.71%)
Dec 12, 2018 8.437 8.936 8.280 8.936 3,341 +0.71(+8.60%)
Dec 11, 2018 8.586 8.586 8.228 8.228 6,552 -0.04(-0.45%)
Dec 10, 2018 8.600 8.787 8.035 8.265 29,821 -0.52(-5.93%)
Dec 07, 2018 8.667 8.898 8.563 8.787 11,683 +0.22(+2.61%)
Dec 06, 2018 8.787 8.891 8.563 8.563 8,155 -0.22(-2.55%)
Dec 04, 2018 8.880 8.898 8.787 8.787 8,057 +0.04(+0.43%)
Dec 03, 2018 8.936 8.939 8.749 8.749 5,289 -0.06(-0.68%)
Nov 30, 2018 8.936 8.936 8.809 8.809 5,506 -0.13(-1.42%)
Nov 29, 2018 8.891 8.936 8.824 8.936 6,311 +0.11(+1.27%)
Nov 28, 2018 9.829 10.13 8.720 8.824 7,414 -0.11(-1.24%)
Nov 27, 2018 8.995 8.995 8.407 8.935 8,315 -0.11(-1.24%)
Nov 26, 2018 9.122 9.397 9.003 9.047 19,100 -0.15(-1.62%)
Nov 23, 2018 9.152 9.241 9.077 9.196 1,745 +0.24(+2.66%)
Nov 21, 2018 8.958 8.958 8.958 0 +0.04(+0.42%)
Nov 20, 2018 8.936 9.344 8.921 8.921 5,844 -0.20(-2.20%)
Nov 19, 2018 9.137 9.639 9.010 9.122 12,995 +0.12(+1.32%)
Nov 16, 2018 9.578 9.585 8.921 9.003 17,224 -0.55(-5.79%)
Nov 15, 2018 9.585 9.769 9.556 9.556 16,321 +0.00(+0.00%)
Nov 14, 2018 9.585 9.585 9.511 9.556 2,803 -0.01(-0.13%)
Nov 13, 2018 9.585 9.585 9.568 9.568 530 +0.06(+0.59%)
Nov 12, 2018 10.23 10.23 9.511 9.511 5,267 -0.38(-3.87%)
Nov 09, 2018 10.28 10.28 9.585 9.895 11,935 +0.35(+3.63%)
Nov 08, 2018 9.548 9.548 9.548 9.548 751 +0.00(+0.00%)
Nov 07, 2018 9.659 9.895 9.548 9.548 6,241 -0.22(-2.26%)
Nov 06, 2018 9.931 9.985 9.769 9.769 7,420 -0.47(-4.59%)
Nov 05, 2018 9.983 10.24 9.954 10.24 2,301 -0.08(-0.81%)
Nov 02, 2018 10.32 10.32 10.32 130 +0.00(+0.00%)
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.