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 31, 2009 1.963 2.208 2.208 2.208 34,556 +0.13(+6.19%)
Dec 30, 2009 1.955 2.092 1.951 2.080 31,705 +0.17(+8.84%)
Dec 28, 2009 1.911 1.911 1.911 1.911 0 -0.11(-5.38%)
Dec 22, 2009 2.019 2.019 2.019 2.019 248 +0.04(+2.03%)
Dec 21, 2009 1.927 2.108 1.915 1.979 13,526 -0.03(-1.60%)
Dec 18, 2009 1.911 2.011 1.911 2.011 2,844 +0.10(+5.26%)
Dec 17, 2009 1.850 1.951 1.850 1.911 12,686 +0.06(+3.26%)
Dec 16, 2009 1.750 1.951 1.750 1.850 8,716 +0.03(+1.55%)
Dec 15, 2009 1.742 1.822 1.742 1.822 13,862 +0.07(+4.14%)
Dec 14, 2009 1.822 1.826 1.709 1.750 8,808 -0.02(-1.14%)
Dec 11, 2009 1.790 1.826 1.734 1.770 10,478 -0.05(-2.65%)
Dec 10, 2009 1.822 1.822 1.714 1.818 8,042 +0.07(+3.91%)
Dec 09, 2009 1.822 1.822 1.750 1.750 14,772 -0.06(-3.55%)
Dec 08, 2009 1.810 1.824 1.714 1.814 31,101 +0.02(+1.35%)
Dec 07, 2009 1.899 1.986 1.790 1.790 54,943 -0.05(-2.95%)
Dec 04, 2009 1.714 1.844 1.714 1.844 15,754 +0.13(+7.89%)
Dec 03, 2009 1.677 1.709 1.677 1.709 5,096 +0.02(+1.19%)
Dec 02, 2009 1.774 1.774 1.689 1.689 14,337 -0.08(-4.76%)
Dec 01, 2009 1.850 1.850 1.774 1.774 23,376 -0.08(-4.46%)
Nov 30, 2009 1.814 1.882 1.810 1.857 5,869 -0.02(-1.16%)
Nov 27, 2009 1.878 1.878 1.874 1.878 4,972 +0.00(+0.07%)
Nov 25, 2009 1.874 1.877 1.874 1.877 1,491 -0.01(-0.29%)
Nov 24, 2009 1.818 1.882 1.794 1.882 9,695 +0.06(+3.08%)
Nov 23, 2009 1.826 1.886 1.826 1.826 15,157 -0.01(-0.66%)
Nov 20, 2009 1.911 1.911 1.838 1.838 39,695 -0.07(-3.79%)
Nov 19, 2009 1.886 1.911 1.858 1.911 21,656 -0.01(-0.63%)
Nov 18, 2009 1.903 1.923 1.891 1.923 19,384 -0.05(-2.65%)
Nov 17, 2009 1.975 1.975 1.975 1.975 750 +0.00(+0.00%)
Nov 16, 2009 1.899 1.983 1.899 1.975 11,023 +0.05(+2.51%)
Nov 13, 2009 1.891 1.927 1.891 1.927 16,806 +0.04(+1.91%)
Nov 12, 2009 1.911 1.955 1.891 1.891 2,712 -0.02(-1.05%)
Nov 11, 2009 1.830 1.947 1.830 1.911 14,546 -0.04(-1.86%)
Nov 10, 2009 1.850 1.947 1.832 1.947 15,704 +0.10(+5.45%)
Nov 09, 2009 1.915 1.983 1.834 1.846 53,583 -0.05(-2.55%)
Nov 06, 2009 1.886 2.007 1.826 1.895 58,540 +0.05(+2.61%)
Nov 05, 2009 2.092 2.116 1.822 1.846 110,435 -0.31(-14.21%)
Nov 04, 2009 2.261 2.273 2.116 2.152 21,258 -0.10(-4.63%)
Nov 03, 2009 2.281 2.289 2.212 2.257 37,885 +0.02(+1.08%)
Nov 02, 2009 2.224 2.363 2.224 2.232 11,734 +0.00(+0.00%)
Oct 30, 2009 2.220 2.377 2.220 2.232 5,541 -0.18(-7.50%)
Oct 29, 2009 2.462 2.462 2.333 2.413 9,198 +0.04(+1.52%)
Oct 28, 2009 2.514 2.554 2.361 2.377 12,796 -0.22(-8.37%)
Oct 27, 2009 2.647 2.735 2.478 2.594 18,091 -0.16(-5.70%)
Oct 26, 2009 2.727 2.856 2.566 2.751 12,746 +0.13(+5.07%)
Oct 23, 2009 2.627 2.731 2.619 2.619 7,940 -0.12(-4.26%)
Oct 22, 2009 2.792 2.792 2.735 2.735 1,988 +0.05(+1.80%)
Oct 21, 2009 2.731 2.855 2.667 2.687 3,520 -0.17(-5.92%)
Oct 20, 2009 2.816 2.856 2.804 2.856 15,165 +0.04(+1.43%)
Oct 19, 2009 2.860 2.944 2.816 2.816 6,197 -0.03(-1.13%)
Oct 16, 2009 2.800 2.848 2.659 2.848 45,585 +0.04(+1.29%)
Oct 15, 2009 2.590 2.812 2.566 2.812 43,444 +0.32(+12.74%)
Oct 14, 2009 2.502 2.715 2.450 2.494 72,261 -0.02(-0.80%)
Oct 13, 2009 2.482 2.697 2.482 2.514 24,943 +0.04(+1.46%)
Oct 12, 2009 2.580 2.647 2.478 2.478 27,178 -0.18(-6.65%)
Oct 09, 2009 2.514 2.892 2.514 2.654 30,231 +0.15(+5.91%)
Oct 08, 2009 2.466 2.619 2.413 2.506 20,199 +0.02(+0.97%)
Oct 07, 2009 2.413 2.494 2.413 2.482 53,677 +0.25(+11.17%)
Oct 06, 2009 2.337 2.393 2.232 2.232 19,341 -0.04(-1.94%)
Oct 05, 2009 2.389 2.409 2.192 2.277 36,334 -0.04(-1.74%)
Oct 02, 2009 2.377 2.393 2.207 2.317 23,744 +0.10(+4.73%)
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.