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 (%)
Nov 28, 2014 7.123 7.123 6.944 6.952 13,147 -0.28(-3.83%)
Nov 26, 2014 7.242 7.229 7.229 7.229 22,425 +0.00(+0.04%)
Nov 25, 2014 7.226 7.226 7.226 7.226 955 -0.01(-0.14%)
Nov 24, 2014 7.169 7.242 7.112 7.237 18,628 +0.03(+0.36%)
Nov 21, 2014 7.206 7.216 7.206 7.211 5,012 -0.01(-0.07%)
Nov 20, 2014 7.247 7.247 7.164 7.216 18,578 -0.04(-0.49%)
Nov 19, 2014 7.200 7.251 7.200 7.251 6,426 +0.00(+0.06%)
Nov 18, 2014 7.340 7.340 7.242 7.247 5,824 -0.10(-1.34%)
Nov 17, 2014 7.242 7.345 7.242 7.345 6,470 +0.10(+1.43%)
Nov 14, 2014 7.252 7.252 7.180 7.242 7,736 -0.10(-1.41%)
Nov 13, 2014 7.242 7.366 7.195 7.345 27,413 +0.16(+2.23%)
Nov 12, 2014 7.185 7.185 7.092 7.185 9,037 +0.01(+0.14%)
Nov 11, 2014 6.939 7.175 6.933 7.175 4,091 +0.14(+2.04%)
Nov 07, 2014 7.031 7.031 7.031 7.031 389 -0.15(-2.07%)
Nov 06, 2014 7.185 7.185 6.918 7.180 8,378 -0.01(-0.07%)
Nov 05, 2014 7.288 7.288 6.928 7.185 36,550 -0.12(-1.69%)
Nov 04, 2014 7.308 7.308 7.308 7.308 2,683 +0.02(+0.28%)
Nov 03, 2014 6.651 7.318 6.651 7.288 39,720 +0.68(+10.25%)
Oct 31, 2014 6.667 6.667 6.518 6.610 20,147 +0.02(+0.23%)
Oct 30, 2014 6.507 6.595 6.507 6.595 6,268 +0.03(+0.47%)
Oct 29, 2014 6.656 6.656 6.564 6.564 11,574 +0.02(+0.31%)
Oct 28, 2014 6.661 6.661 6.543 6.543 765 -0.12(-1.77%)
Oct 27, 2014 6.651 6.667 6.651 6.661 584 +0.11(+1.72%)
Oct 24, 2014 6.667 6.667 6.548 6.548 10,227 -0.08(-1.16%)
Oct 23, 2014 6.672 6.672 6.525 6.625 3,312 +0.10(+1.49%)
Oct 22, 2014 6.492 6.595 6.492 6.528 3,020 -0.05(-0.78%)
Oct 21, 2014 6.466 6.615 6.466 6.579 5,066 -0.09(-1.31%)
Oct 20, 2014 6.656 6.667 6.472 6.667 13,674 +0.00(+0.00%)
Oct 17, 2014 6.410 6.667 6.364 6.667 19,748 +0.19(+2.93%)
Oct 16, 2014 6.253 6.477 6.235 6.477 24,124 +0.18(+2.94%)
Oct 15, 2014 6.574 6.574 6.164 6.292 25,652 -0.32(-4.81%)
Oct 14, 2014 6.672 6.672 6.590 6.610 5,066 -0.01(-0.08%)
Oct 13, 2014 6.620 6.620 6.615 6.615 1,993 +0.00(+0.00%)
Oct 10, 2014 6.615 6.615 6.615 6.615 194 +0.00(+0.00%)
Oct 09, 2014 6.646 6.651 6.615 6.615 4,333 -0.04(-0.54%)
Oct 08, 2014 6.654 6.654 6.651 6.651 681 -0.02(-0.23%)
Oct 07, 2014 6.672 6.672 6.646 6.667 12,080 +0.00(+0.00%)
Oct 06, 2014 6.646 6.687 6.646 6.667 5,679 +0.02(+0.23%)
Oct 03, 2014 6.723 6.723 6.646 6.651 8,727 -0.01(-0.12%)
Oct 02, 2014 6.723 6.723 6.636 6.659 8,980 -0.01(-0.19%)
Oct 01, 2014 6.672 6.697 6.599 6.672 8,435 +0.02(+0.23%)
Sep 30, 2014 6.628 6.656 6.628 6.656 1,950 -0.02(-0.23%)
Sep 29, 2014 6.651 6.697 6.651 6.672 2,457 +0.05(+0.77%)
Sep 26, 2014 6.620 6.620 6.620 6.620 974 +0.00(+0.07%)
Sep 25, 2014 6.682 6.682 6.615 6.615 18,963 -0.09(-1.30%)
Sep 24, 2014 6.672 6.708 6.625 6.702 15,600 +0.00(+0.00%)
Sep 23, 2014 6.595 6.723 6.595 6.702 24,869 +0.11(+1.71%)
Sep 22, 2014 6.672 6.723 6.590 6.590 20,551 -0.13(-1.98%)
Sep 19, 2014 6.646 6.702 6.646 6.723 7,338 +0.06(+0.88%)
Sep 18, 2014 6.681 6.723 6.645 6.664 6,623 +0.04(+0.59%)
Sep 17, 2014 6.600 6.687 6.600 6.625 27,712 +0.02(+0.31%)
Sep 16, 2014 6.746 6.746 6.574 6.605 35,669 -0.02(-0.23%)
Sep 15, 2014 6.672 6.723 6.595 6.620 33,877 -0.10(-1.53%)
Sep 12, 2014 6.646 6.723 6.620 6.723 21,745 +0.05(+0.69%)
Sep 11, 2014 6.713 6.713 6.620 6.677 11,776 -0.04(-0.61%)
Sep 10, 2014 6.646 6.766 6.646 6.718 21,858 +0.01(+0.15%)
Sep 09, 2014 6.672 6.785 6.610 6.708 58,216 -0.07(-1.06%)
Sep 08, 2014 6.672 6.785 6.620 6.779 43,245 +0.22(+3.28%)
Sep 05, 2014 6.718 6.718 6.564 6.564 8,768 -0.22(-3.25%)
Sep 04, 2014 6.708 6.791 6.687 6.785 21,161 +0.10(+1.46%)
Sep 03, 2014 6.928 6.928 6.677 6.687 10,056 -0.21(-2.98%)
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.