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 (%)
Oct 31, 2008 2.212 2.289 2.039 2.039 9,486 -0.03(-1.36%)
Oct 28, 2008 2.068 2.068 2.068 2.068 1,242 +0.04(+1.78%)
Oct 27, 2008 2.031 2.031 2.027 2.031 26,743 +0.00(+0.00%)
Oct 24, 2008 2.132 2.132 2.031 2.031 10,276 -0.10(-4.72%)
Oct 23, 2008 2.132 2.132 2.132 2.132 0 +0.00(+0.00%)
Oct 22, 2008 2.289 2.325 2.132 2.132 4,656 -0.20(-8.46%)
Oct 21, 2008 2.293 2.329 2.156 2.329 15,723 +0.08(+3.58%)
Oct 20, 2008 2.246 2.249 2.132 2.249 17,016 +0.02(+0.72%)
Oct 17, 2008 2.233 2.233 2.233 2.233 514 -0.00(-0.18%)
Oct 16, 2008 2.297 2.400 2.212 2.237 26,972 -0.18(-7.33%)
Oct 15, 2008 2.257 2.414 2.233 2.414 92,182 +0.16(+6.95%)
Oct 14, 2008 2.400 2.400 2.257 2.257 6,038 +0.10(+4.61%)
Oct 13, 2008 2.140 2.183 2.132 2.157 3,032 -0.02(-1.05%)
Oct 10, 2008 2.333 2.333 2.132 2.180 45,636 -0.17(-7.09%)
Oct 09, 2008 2.341 2.347 2.341 2.347 1,491 +0.01(+0.23%)
Oct 08, 2008 2.406 2.406 2.341 2.341 13,023 -0.11(-4.59%)
Oct 06, 2008 2.454 2.454 2.454 2.454 0 +0.00(+0.00%)
Oct 03, 2008 2.398 2.454 2.389 2.454 15,678 +0.06(+2.52%)
Oct 01, 2008 2.341 2.393 2.393 2.393 7,954 +0.05(+2.06%)
Sep 30, 2008 2.353 2.353 2.345 2.345 6,473 -0.01(-0.34%)
Sep 29, 2008 2.341 2.377 2.313 2.353 23,864 +0.01(+0.52%)
Sep 26, 2008 2.353 2.353 2.341 2.341 8,469 -0.07(-3.00%)
Sep 25, 2008 2.450 2.450 2.373 2.414 5,717 -0.00(-0.17%)
Sep 23, 2008 2.418 2.418 2.418 2.418 248 +0.00(+0.17%)
Sep 22, 2008 2.454 2.458 2.414 2.414 9,043 -0.08(-3.38%)
Sep 17, 2008 2.474 2.498 2.498 2.498 15,909 -0.02(-0.64%)
Sep 16, 2008 2.514 2.570 2.474 2.514 75,790 -0.12(-4.45%)
Sep 15, 2008 2.538 2.679 2.538 2.631 6,836 +0.01(+0.32%)
Sep 12, 2008 2.546 2.635 2.546 2.623 6,214 +0.09(+3.49%)
Sep 11, 2008 2.534 2.534 2.534 2.534 994 +0.02(+0.68%)
Sep 10, 2008 2.534 2.534 2.514 2.517 18,751 -0.00(-0.04%)
Sep 09, 2008 2.503 2.518 2.497 2.518 17,028 +0.04(+1.63%)
Sep 08, 2008 2.510 2.534 2.474 2.478 6,010 -0.01(-0.48%)
Sep 05, 2008 2.466 2.534 2.381 2.490 9,100 +0.00(+0.00%)
Sep 04, 2008 2.313 2.534 2.313 2.490 31,742 +0.16(+6.72%)
Sep 03, 2008 2.518 2.583 2.321 2.333 54,863 -0.18(-7.20%)
Sep 02, 2008 2.607 2.611 2.484 2.514 3,905 -0.06(-2.34%)
Aug 29, 2008 2.534 2.575 2.494 2.575 16,419 +0.06(+2.40%)
Aug 28, 2008 2.615 2.615 2.514 2.514 24,757 -0.01(-0.32%)
Aug 27, 2008 2.615 2.615 2.458 2.522 8,263 -0.07(-2.64%)
Aug 26, 2008 2.526 2.715 2.526 2.591 8,725 -0.13(-4.73%)
Aug 25, 2008 2.627 2.739 2.518 2.719 26,027 +0.21(+8.16%)
Aug 22, 2008 2.715 2.715 2.514 2.514 10,975 -0.13(-5.01%)
Aug 21, 2008 2.667 2.804 2.430 2.647 8,737 +0.01(+0.30%)
Aug 20, 2008 2.579 2.780 2.575 2.639 95,958 +0.06(+2.34%)
Aug 19, 2008 2.599 2.808 2.579 2.579 29,343 -0.02(-0.77%)
Aug 18, 2008 2.703 2.703 2.575 2.599 18,457 -0.10(-3.58%)
Aug 15, 2008 2.691 2.695 2.691 2.695 932 +0.10(+3.88%)
Aug 14, 2008 2.611 2.691 2.595 2.595 12,685 -0.01(-0.46%)
Aug 13, 2008 2.627 2.699 2.607 2.607 16,837 +0.01(+0.47%)
Aug 12, 2008 2.635 2.635 2.562 2.595 42,190 -0.02(-0.77%)
Aug 11, 2008 2.615 2.615 2.615 2.615 3,480 +0.04(+1.40%)
Aug 08, 2008 2.695 2.723 2.579 2.579 8,111 -0.08(-3.17%)
Aug 07, 2008 2.661 2.663 2.615 2.663 5,456 -0.08(-2.93%)
Aug 06, 2008 2.776 2.776 2.743 2.743 5,220 -0.03(-1.16%)
Aug 05, 2008 2.776 2.776 2.776 2.776 8,700 +0.00(+0.15%)
Aug 04, 2008 2.772 2.772 2.772 2.772 1,242 -0.04(-1.43%)
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.