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, 2012 3.121 3.333 3.093 3.333 32,211 +0.39(+13.28%)
Oct 25, 2012 2.966 2.942 2.942 2.942 2,549 +0.07(+2.46%)
Oct 24, 2012 2.871 2.871 2.871 2.871 26,052 +0.00(+0.16%)
Oct 23, 2012 2.919 2.919 2.824 2.867 12,272 -0.05(-1.77%)
Oct 19, 2012 2.923 2.923 2.918 2.919 6,392 -0.02(-0.80%)
Oct 18, 2012 2.942 2.942 2.942 2.942 212 +0.00(+0.00%)
Oct 17, 2012 2.898 2.961 2.898 2.942 12,958 -0.02(-0.79%)
Oct 16, 2012 2.890 2.966 2.890 2.966 2,124 +0.10(+3.45%)
Oct 15, 2012 2.933 2.947 2.867 2.867 5,204 -0.08(-2.56%)
Oct 12, 2012 2.942 2.951 2.942 2.942 27,595 -0.02(-0.64%)
Oct 11, 2012 2.966 2.989 2.956 2.961 8,922 -0.02(-0.63%)
Oct 10, 2012 2.989 2.989 2.900 2.980 3,398 -0.03(-1.09%)
Oct 09, 2012 2.942 3.013 2.942 3.013 16,867 +0.05(+1.59%)
Oct 08, 2012 2.994 2.994 2.947 2.966 3,668 -0.06(-2.02%)
Oct 05, 2012 3.027 3.027 3.027 3.027 637 -0.07(-2.28%)
Oct 04, 2012 3.064 3.097 2.956 3.097 849 +0.00(+0.00%)
Oct 03, 2012 2.966 3.126 2.966 3.097 1,911 +0.17(+5.96%)
Oct 02, 2012 2.970 2.970 2.919 2.923 11,904 +0.02(+0.81%)
Oct 01, 2012 2.928 2.937 2.900 2.900 13,563 -0.02(-0.65%)
Sep 28, 2012 2.942 3.036 2.919 2.919 16,846 +0.01(+0.32%)
Sep 27, 2012 2.942 2.942 2.909 2.909 4,684 -0.03(-0.96%)
Sep 26, 2012 2.961 2.961 2.937 2.937 1,801 -0.01(-0.32%)
Sep 25, 2012 2.980 2.980 2.942 2.947 7,214 +0.00(+0.00%)
Sep 24, 2012 2.900 3.013 2.900 2.947 7,435 -0.07(-2.19%)
Sep 21, 2012 2.989 3.013 2.989 3.013 424 +0.11(+3.73%)
Sep 20, 2012 3.008 3.008 2.904 2.904 2,761 -0.11(-3.74%)
Sep 19, 2012 2.942 3.027 2.942 3.017 5,098 +0.08(+2.56%)
Sep 18, 2012 2.947 3.027 2.876 2.942 22,093 +0.03(+1.13%)
Sep 17, 2012 2.989 2.994 2.909 2.909 7,721 -0.13(-4.19%)
Sep 14, 2012 2.914 3.036 2.881 3.036 14,870 +0.11(+3.70%)
Sep 13, 2012 2.999 2.999 2.919 2.928 22,647 -0.11(-3.68%)
Sep 12, 2012 3.046 3.046 3.040 3.040 1,965 -0.03(-1.10%)
Sep 11, 2012 3.074 3.083 3.040 3.074 2,995 +0.03(+0.93%)
Sep 10, 2012 3.082 3.082 3.046 3.046 1,321 +0.01(+0.24%)
Sep 06, 2012 3.046 3.038 3.038 3.038 5,098 -0.01(-0.33%)
Sep 05, 2012 3.046 3.055 3.022 3.048 27,291 -0.00(-0.07%)
Sep 04, 2012 3.050 3.050 3.050 3.050 752 -0.01(-0.31%)
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%)
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.