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 (%)
Dec 29, 2006 5.189 5.209 5.128 5.133 33,413 -0.06(-1.16%)
Dec 28, 2006 5.189 5.197 5.177 5.193 30,827 +0.01(+0.21%)
Dec 27, 2006 5.165 5.221 5.165 5.182 28,816 +0.00(+0.07%)
Dec 26, 2006 5.249 5.249 5.028 5.178 46,803 -0.05(-1.05%)
Dec 22, 2006 5.173 5.233 5.128 5.233 11,187 +0.06(+1.25%)
Dec 21, 2006 5.213 5.277 5.149 5.169 145,365 -0.04(-0.85%)
Dec 20, 2006 5.277 5.348 5.141 5.213 71,135 -0.06(-1.14%)
Dec 19, 2006 5.213 5.273 5.128 5.273 41,714 +0.06(+1.08%)
Dec 18, 2006 5.261 5.269 5.213 5.217 33,184 -0.02(-0.31%)
Dec 15, 2006 5.330 5.330 5.233 5.233 74,682 -0.12(-2.18%)
Dec 14, 2006 5.342 5.354 5.334 5.350 15,998 +0.03(+0.53%)
Dec 13, 2006 5.531 5.531 5.318 5.322 22,996 -0.05(-0.90%)
Dec 12, 2006 5.410 5.410 5.318 5.370 20,386 -0.02(-0.30%)
Dec 11, 2006 5.338 5.386 5.322 5.386 13,300 -0.00(-0.07%)
Dec 08, 2006 5.334 5.390 5.318 5.390 54,445 +0.02(+0.30%)
Dec 07, 2006 5.309 5.374 5.309 5.374 27,750 +0.02(+0.45%)
Dec 06, 2006 5.318 5.350 5.269 5.350 12,927 +0.04(+0.68%)
Dec 05, 2006 5.330 5.334 5.269 5.314 69,859 -0.04(-0.68%)
Dec 04, 2006 5.434 5.434 5.305 5.350 22,123 -0.08(-1.41%)
Dec 01, 2006 5.335 5.507 5.330 5.426 28,970 +0.06(+1.05%)
Nov 30, 2006 5.527 5.531 5.350 5.370 13,922 -0.04(-0.74%)
Nov 29, 2006 5.366 5.410 5.269 5.410 29,691 +0.08(+1.51%)
Nov 28, 2006 5.309 5.330 5.281 5.330 12,902 +0.02(+0.38%)
Nov 27, 2006 5.370 5.370 5.309 5.309 6,712 -0.06(-1.12%)
Nov 24, 2006 5.370 5.370 5.370 5.370 0 +0.00(+0.00%)
Nov 22, 2006 5.350 5.426 5.350 5.370 5,718 +0.04(+0.75%)
Nov 21, 2006 5.309 5.330 5.309 5.330 7,769 +0.02(+0.38%)
Nov 20, 2006 5.289 5.309 5.289 5.309 7,955 +0.03(+0.53%)
Nov 17, 2006 5.293 5.293 5.269 5.281 12,373 -0.06(-1.13%)
Nov 16, 2006 5.398 5.398 5.289 5.342 11,336 +0.01(+0.15%)
Nov 15, 2006 5.273 5.334 5.269 5.334 13,653 +0.02(+0.45%)
Nov 14, 2006 5.269 5.330 5.269 5.309 23,866 +0.02(+0.38%)
Nov 13, 2006 5.314 5.326 5.213 5.289 10,938 +0.01(+0.23%)
Nov 10, 2006 5.261 5.330 5.249 5.277 25,865 +0.03(+0.54%)
Nov 09, 2006 5.161 5.322 5.161 5.249 21,477 +0.02(+0.38%)
Nov 08, 2006 5.249 5.253 5.229 5.229 10,963 -0.06(-1.07%)
Nov 07, 2006 5.249 5.426 5.249 5.285 30,390 +0.06(+1.08%)
Nov 06, 2006 5.285 5.293 5.229 5.229 26,593 -0.03(-0.55%)
Nov 03, 2006 5.258 5.258 5.258 5.258 497 +0.05(+0.95%)
Nov 02, 2006 5.209 5.209 5.209 5.209 19,888 -0.02(-0.31%)
Nov 01, 2006 5.209 5.289 5.169 5.225 58,175 +0.01(+0.23%)
Oct 31, 2006 5.205 5.213 5.205 5.213 1,243 +0.02(+0.39%)
Oct 30, 2006 5.128 5.229 5.112 5.193 48,770 +0.03(+0.55%)
Oct 27, 2006 5.153 5.169 5.151 5.165 4,475 -0.01(-0.16%)
Oct 26, 2006 5.157 5.241 5.153 5.173 27,638 +0.00(+0.00%)
Oct 25, 2006 5.028 5.173 5.028 5.173 22,089 -0.06(-1.08%)
Oct 24, 2006 5.149 5.249 5.068 5.229 45,329 +0.04(+0.78%)
Oct 23, 2006 5.221 5.221 5.157 5.189 7,706 +0.04(+0.78%)
Oct 20, 2006 5.149 5.229 5.149 5.149 16,905 +0.00(+0.00%)
Oct 19, 2006 5.112 5.149 5.112 5.149 12,554 +0.00(+0.00%)
Oct 18, 2006 5.112 5.169 5.112 5.149 44,451 -0.08(-1.61%)
Oct 17, 2006 5.269 5.269 5.233 5.233 10,441 -0.04(-0.69%)
Oct 16, 2006 5.269 5.269 5.189 5.269 16,204 +0.04(+0.77%)
Oct 13, 2006 5.209 5.229 5.189 5.229 24,821 +0.00(+0.08%)
Oct 12, 2006 5.189 5.277 5.189 5.225 15,503 +0.00(+0.00%)
Oct 11, 2006 5.213 5.225 5.193 5.225 20,097 +0.01(+0.23%)
Oct 10, 2006 5.265 5.301 5.189 5.213 47,285 -0.02(-0.31%)
Oct 09, 2006 5.197 5.249 5.189 5.229 49,341 +0.04(+0.70%)
Oct 06, 2006 5.265 5.265 5.189 5.193 18,514 +0.00(+0.08%)
Oct 05, 2006 5.173 5.209 5.169 5.189 60,499 +0.02(+0.31%)
Oct 04, 2006 5.189 5.265 5.112 5.173 39,511 -0.06(-1.08%)
Oct 03, 2006 5.265 5.265 5.068 5.229 409,465 +0.00(+0.00%)
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.