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, 2019 9.401 9.401 9.401 74 +0.00(+0.00%)
Oct 30, 2019 9.286 9.401 9.286 9.401 12,266 +0.08(+0.82%)
Oct 29, 2019 9.351 9.351 9.325 9.325 3,269 -0.27(-2.80%)
Oct 28, 2019 9.448 9.670 9.448 9.593 1,646 -0.00(-0.02%)
Oct 25, 2019 9.595 9.595 9.595 11 +0.00(+0.00%)
Oct 24, 2019 9.670 9.670 9.593 9.595 17,879 -0.12(-1.27%)
Oct 23, 2019 9.555 9.719 9.555 9.719 5,839 +0.24(+2.54%)
Oct 22, 2019 9.455 9.478 9.455 9.477 17,202 +0.14(+1.45%)
Oct 21, 2019 9.342 9.342 9.342 9.342 346 +0.09(+1.02%)
Oct 18, 2019 9.239 9.263 9.239 9.248 5,993 -0.01(-0.07%)
Oct 17, 2019 9.217 9.255 9.217 9.255 1,847 +0.04(+0.41%)
Oct 16, 2019 9.217 9.217 9.217 13 +0.00(+0.00%)
Oct 15, 2019 9.248 9.248 9.210 9.217 4,448 -0.03(-0.29%)
Oct 11, 2019 9.245 9.245 9.245 0 +0.01(+0.13%)
Oct 10, 2019 9.018 9.409 9.018 9.233 89,310 +0.21(+2.38%)
Oct 09, 2019 9.018 9.018 9.018 152 +0.00(+0.00%)
Oct 08, 2019 9.025 9.064 8.841 9.018 13,541 -0.07(-0.76%)
Oct 07, 2019 9.087 9.087 9.087 9.087 414 +0.02(+0.17%)
Oct 04, 2019 8.918 9.071 8.918 9.071 2,996 +0.05(+0.60%)
Oct 03, 2019 8.730 9.018 8.730 9.018 2,701 +0.19(+2.17%)
Oct 02, 2019 8.929 8.929 8.826 8.826 1,838 -0.22(-2.46%)
Oct 01, 2019 9.048 9.048 9.048 40 +0.00(+0.00%)
Sep 30, 2019 9.048 9.048 9.048 9.048 248 +0.18(+2.08%)
Sep 27, 2019 9.033 9.110 8.864 8.864 3,127 -0.12(-1.28%)
Sep 26, 2019 8.803 9.033 8.803 8.979 11,162 +0.02(+0.26%)
Sep 25, 2019 9.133 9.248 8.956 8.956 4,342 -0.29(-3.15%)
Sep 24, 2019 9.248 9.248 9.248 9.248 143 -0.15(-1.63%)
Sep 23, 2019 9.401 9.401 9.401 178 +0.00(+0.00%)
Sep 20, 2019 8.933 9.401 8.933 9.401 15,896 +0.37(+4.08%)
Sep 19, 2019 8.933 9.073 8.933 9.033 2,762 -0.02(-0.25%)
Sep 18, 2019 9.002 9.087 9.002 9.056 2,205 +0.04(+0.43%)
Sep 17, 2019 9.171 9.171 9.018 9.018 2,579 -0.15(-1.59%)
Sep 16, 2019 9.164 9.164 9.033 9.164 4,650 +0.07(+0.76%)
Sep 13, 2019 9.095 9.095 9.095 9.095 20,326 -0.01(-0.08%)
Sep 12, 2019 9.110 9.125 9.102 9.102 1,248 +0.02(+0.17%)
Sep 11, 2019 9.087 9.087 9.087 2 +0.00(+0.00%)
Sep 10, 2019 9.095 9.313 9.087 9.087 1,761 -0.01(-0.09%)
Sep 09, 2019 9.095 9.095 9.095 226 +0.00(+0.00%)
Sep 06, 2019 9.095 9.095 9.095 7 +0.00(+0.00%)
Sep 05, 2019 9.095 9.095 9.095 3 +0.00(+0.00%)
Sep 04, 2019 9.095 9.095 9.095 9.095 131 -0.07(-0.74%)
Sep 03, 2019 9.163 9.163 9.163 9.163 260 +0.07(+0.75%)
Aug 29, 2019 9.095 9.095 9.095 0 -0.06(-0.63%)
Aug 27, 2019 9.152 9.152 9.152 0 -0.08(-0.91%)
Aug 26, 2019 9.087 9.353 9.087 9.236 11,064 +0.14(+1.56%)
Aug 23, 2019 9.309 9.309 9.095 9.095 3,387 -0.08(-0.85%)
Aug 22, 2019 9.156 9.394 9.087 9.172 6,977 -0.04(-0.41%)
Aug 21, 2019 9.401 9.401 9.156 9.210 9,625 +0.00(+0.00%)
Aug 20, 2019 9.210 9.210 9.210 9.210 6,159 +0.00(+0.00%)
Aug 19, 2019 9.194 9.210 9.187 9.210 1,838 -0.03(-0.33%)
Aug 16, 2019 9.210 9.240 9.210 9.240 390 +0.03(+0.37%)
Aug 15, 2019 9.355 9.355 9.179 9.206 2,740 +0.05(+0.55%)
Aug 14, 2019 9.193 9.193 9.148 9.156 8,217 +0.00(+0.00%)
Aug 13, 2019 9.156 9.156 9.156 56 +0.00(+0.00%)
Aug 12, 2019 9.156 9.156 9.156 1 +0.00(+0.00%)
Aug 09, 2019 9.156 9.156 9.156 144 +0.00(+0.00%)
Aug 08, 2019 9.194 9.194 9.156 9.156 1,674 -0.06(-0.66%)
Aug 07, 2019 9.148 9.217 9.121 9.217 5,647 +0.02(+0.25%)
Aug 06, 2019 9.042 9.194 8.981 9.194 7,730 +0.21(+2.37%)
Aug 05, 2019 8.981 8.981 8.966 8.981 1,216 -0.32(-3.43%)
Aug 02, 2019 9.186 9.300 9.179 9.300 89,099 +0.07(+0.74%)
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.