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 30, 2011 2.398 2.398 2.290 2.344 20,025 +0.00(+0.00%)
Dec 29, 2011 2.290 2.401 2.290 2.344 3,771 +0.07(+2.97%)
Dec 28, 2011 2.321 2.366 2.263 2.276 16,280 -0.05(-2.32%)
Dec 27, 2011 2.348 2.438 2.330 2.330 13,141 +0.02(+0.98%)
Dec 23, 2011 2.348 2.447 2.308 2.308 11,758 -0.00(-0.20%)
Dec 21, 2011 2.438 2.438 2.312 2.312 13,757 -0.07(-2.84%)
Dec 20, 2011 2.411 2.520 2.357 2.380 3,327 -0.00(-0.19%)
Dec 19, 2011 2.389 2.389 2.384 2.384 3,106 -0.06(-2.40%)
Dec 15, 2011 2.443 2.443 2.443 2.443 0 -0.08(-3.04%)
Dec 13, 2011 2.520 2.520 2.520 2.520 0 +0.00(+0.18%)
Dec 12, 2011 2.515 2.515 2.515 2.515 221 -0.00(-0.18%)
Dec 09, 2011 2.524 2.524 2.520 2.520 443 +0.04(+1.78%)
Dec 08, 2011 2.475 2.475 2.475 2.475 554 -0.06(-2.28%)
Dec 07, 2011 2.524 2.547 2.524 2.533 4,659 -0.03(-1.06%)
Dec 06, 2011 2.565 2.569 2.560 2.560 5,835 -0.01(-0.35%)
Dec 05, 2011 2.569 2.569 2.565 2.569 1,464 +0.09(+3.45%)
Dec 01, 2011 2.614 2.483 2.483 2.483 5,768 -0.06(-2.48%)
Nov 30, 2011 2.574 2.614 2.538 2.547 35,600 -0.03(-1.05%)
Nov 29, 2011 2.574 2.574 2.574 2.574 443 -0.04(-1.55%)
Nov 28, 2011 2.641 2.664 2.614 2.614 13,591 -0.09(-3.33%)
Nov 25, 2011 2.704 2.704 2.704 2.704 1,553 +0.01(+0.33%)
Nov 23, 2011 2.695 2.695 2.695 2.695 248 +0.01(+0.50%)
Nov 18, 2011 2.704 2.682 2.682 2.682 7,987 -0.03(-1.08%)
Nov 16, 2011 2.704 2.711 2.711 2.711 5,324 -0.12(-4.08%)
Nov 15, 2011 2.736 2.831 2.592 2.826 7,172 +0.11(+4.17%)
Nov 14, 2011 2.794 2.831 2.713 2.713 3,549 -0.10(-3.53%)
Nov 11, 2011 2.736 2.961 2.691 2.812 7,148 +0.01(+0.32%)
Nov 10, 2011 2.867 2.867 2.803 2.803 9,107 -0.22(-7.30%)
Nov 09, 2011 3.024 3.024 3.024 3.024 562 +0.36(+13.33%)
Nov 07, 2011 2.669 2.669 2.669 2.669 0 +0.04(+1.70%)
Nov 04, 2011 2.580 2.771 2.580 2.624 6,475 +0.13(+5.36%)
Oct 31, 2011 2.491 2.491 2.491 2.491 449 -0.08(-2.95%)
Oct 28, 2011 2.652 2.660 2.557 2.566 6,659 -0.08(-2.86%)
Oct 27, 2011 2.473 2.660 2.473 2.642 2,221 +0.20(+8.00%)
Oct 25, 2011 2.526 2.446 2.446 2.446 6,295 -0.05(-1.96%)
Oct 24, 2011 2.531 2.553 2.446 2.495 4,080 +0.14(+5.85%)
Oct 21, 2011 2.406 2.517 2.357 2.357 7,194 -0.12(-4.68%)
Oct 20, 2011 2.446 2.620 2.446 2.473 15,032 +0.00(+0.00%)
Oct 18, 2011 2.473 2.473 2.473 2.473 0 -0.00(-0.18%)
Oct 14, 2011 2.393 2.477 2.477 2.477 1,798 +0.08(+3.15%)
Oct 13, 2011 2.393 2.437 2.384 2.402 8,768 +0.00(+0.00%)
Oct 12, 2011 2.371 2.402 2.371 2.402 1,798 +0.03(+1.13%)
Oct 11, 2011 2.331 2.375 2.331 2.375 4,660 +0.00(+0.00%)
Oct 10, 2011 2.313 2.375 2.313 2.375 674 +0.11(+4.70%)
Oct 05, 2011 2.237 2.268 2.268 2.268 1,798 +0.04(+2.00%)
Oct 04, 2011 2.250 2.250 2.224 2.224 21,789 -0.04(-1.96%)
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.