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 30, 2020 10.58 10.62 10.58 10.61 4,368 -0.11(-1.06%)
Nov 27, 2020 10.78 10.78 10.51 10.73 4,329 -0.05(-0.45%)
Nov 25, 2020 10.53 11.06 10.43 10.78 8,907 +0.19(+1.76%)
Nov 24, 2020 10.52 11.11 10.31 10.59 10,076 -0.12(-1.13%)
Nov 23, 2020 10.34 10.71 10.28 10.71 9,341 +0.45(+4.41%)
Nov 20, 2020 10.25 10.30 10.21 10.26 6,309 -0.31(-2.91%)
Nov 19, 2020 10.19 10.57 10.11 10.56 8,346 -0.01(-0.08%)
Nov 18, 2020 10.43 11.05 10.43 10.57 18,124 +0.00(+0.00%)
Nov 17, 2020 10.95 10.95 10.24 10.57 14,951 +0.10(+0.93%)
Nov 16, 2020 10.76 10.79 10.44 10.48 7,276 -0.39(-3.57%)
Nov 13, 2020 11.01 11.01 10.64 10.86 1,608 +0.23(+2.13%)
Nov 12, 2020 10.64 10.64 10.64 142 +0.10(+0.92%)
Nov 11, 2020 11.40 11.40 10.54 10.54 6,221 +0.08(+0.73%)
Nov 10, 2020 10.78 10.78 10.41 10.46 6,302 -0.49(-4.46%)
Nov 09, 2020 10.59 11.15 10.59 10.95 9,162 +0.34(+3.21%)
Nov 06, 2020 10.55 10.61 10.55 10.61 749 +0.03(+0.30%)
Nov 05, 2020 10.58 10.58 10.34 10.58 2,327 +0.02(+0.23%)
Nov 04, 2020 10.72 10.74 10.41 10.56 4,218 -0.24(-2.23%)
Nov 03, 2020 10.40 11.17 10.21 10.80 6,374 +0.73(+7.24%)
Nov 02, 2020 9.932 10.07 9.932 10.07 1,499 +0.22(+2.20%)
Oct 30, 2020 9.852 9.852 9.852 9.852 873 -0.08(-0.81%)
Oct 29, 2020 9.924 9.932 9.780 9.932 1,164 +0.03(+0.30%)
Oct 28, 2020 9.748 9.932 9.748 9.903 12,580 -0.02(-0.21%)
Oct 27, 2020 9.612 10.00 9.524 9.924 5,197 +0.08(+0.81%)
Oct 26, 2020 9.395 9.924 9.395 9.844 1,364 +0.23(+2.42%)
Oct 23, 2020 9.612 9.900 9.451 9.612 2,247 +0.16(+1.69%)
Oct 22, 2020 9.451 9.451 9.451 9.451 1,094 -0.06(-0.59%)
Oct 21, 2020 9.291 9.508 9.291 9.508 614 +0.27(+2.95%)
Oct 20, 2020 9.067 9.235 9.067 9.235 2,941 -0.07(-0.77%)
Oct 19, 2020 9.307 9.307 9.307 9.307 630 +0.02(+0.17%)
Oct 16, 2020 8.987 9.572 8.987 9.291 2,871 -0.62(-6.22%)
Oct 15, 2020 9.443 9.908 8.880 9.908 4,264 +0.36(+3.78%)
Oct 14, 2020 9.860 10.06 9.548 9.548 4,126 -0.30(-3.09%)
Oct 13, 2020 9.852 9.852 9.852 538 +0.00(+0.00%)
Oct 12, 2020 9.916 10.01 9.772 9.852 6,914 -0.02(-0.16%)
Oct 09, 2020 9.371 9.868 9.371 9.868 749 +0.44(+4.67%)
Oct 08, 2020 8.859 9.427 8.859 9.427 7,172 +0.48(+5.35%)
Oct 07, 2020 8.949 8.949 8.949 8.949 450 +0.16(+1.85%)
Oct 06, 2020 8.642 9.083 8.642 8.787 11,349 +0.14(+1.67%)
Oct 05, 2020 8.530 8.907 8.514 8.642 2,920 +0.16(+1.89%)
Oct 02, 2020 8.482 8.482 8.482 112 +0.00(+0.00%)
Oct 01, 2020 8.907 8.977 8.482 8.482 11,806 -0.45(-5.02%)
Sep 30, 2020 8.506 9.211 8.418 8.931 12,861 +0.32(+3.72%)
Sep 29, 2020 8.610 8.618 8.610 8.610 3,498 -0.17(-1.93%)
Sep 28, 2020 8.731 8.780 8.730 8.780 10,602 +0.01(+0.10%)
Sep 25, 2020 8.811 8.811 8.532 8.771 2,247 -0.02(-0.18%)
Sep 24, 2020 8.442 8.811 8.325 8.787 7,791 +0.56(+6.82%)
Sep 23, 2020 8.578 8.578 8.210 8.226 5,062 -0.17(-2.08%)
Sep 22, 2020 8.401 8.401 8.401 8.401 921 +0.17(+2.12%)
Sep 21, 2020 8.226 8.226 8.226 8.226 694 -0.03(-0.39%)
Sep 18, 2020 8.402 8.410 8.258 8.258 8,115 -0.06(-0.77%)
Sep 17, 2020 8.282 8.322 8.282 8.322 1,590 +0.03(+0.39%)
Sep 16, 2020 8.274 8.410 8.274 8.290 873 +0.15(+1.87%)
Sep 15, 2020 8.138 8.410 8.138 8.138 18,410 -0.01(-0.10%)
Sep 14, 2020 8.146 8.210 8.146 8.146 9,168 +0.08(+0.99%)
Sep 11, 2020 8.066 8.066 8.066 8.066 249 -0.02(-0.20%)
Sep 10, 2020 8.082 8.082 8.082 8.082 664 +0.11(+1.41%)
Sep 09, 2020 7.962 8.118 7.962 7.970 23,439 +0.09(+1.12%)
Sep 08, 2020 7.882 7.882 7.882 575 +0.00(+0.00%)
Sep 04, 2020 7.882 7.882 7.882 7.882 499 +0.03(+0.41%)
Sep 03, 2020 7.930 7.930 7.850 7.850 1,465 -0.02(-0.30%)
Sep 02, 2020 7.930 7.930 7.873 7.873 1,428 -0.10(-1.24%)
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.