Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Summit State Bank (NQ: SSBI )

9.390 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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, 2013 5.232 5.237 5.237 5.237 26,665 +0.12(+2.44%)
Dec 30, 2013 5.157 5.157 5.112 5.112 1,140 -0.03(-0.63%)
Dec 27, 2013 5.102 5.177 5.102 5.145 7,029 +0.05(+1.03%)
Dec 26, 2013 5.142 5.142 5.087 5.092 3,819 -0.05(-1.07%)
Dec 23, 2013 5.237 5.147 5.147 5.147 40 +0.08(+1.57%)
Dec 20, 2013 5.067 5.067 5.067 5.067 238 -0.14(-2.78%)
Dec 19, 2013 5.192 5.212 5.192 5.212 3,360 -0.00(-0.05%)
Dec 18, 2013 5.062 5.215 5.062 5.215 17,649 +0.16(+3.21%)
Dec 16, 2013 5.137 5.052 5.052 5.052 182 +0.06(+1.20%)
Dec 13, 2013 5.122 5.122 4.993 4.993 11,211 -0.16(-3.14%)
Dec 12, 2013 4.963 5.154 4.963 5.154 10,678 +0.21(+4.17%)
Dec 11, 2013 4.938 4.968 4.938 4.948 58,344 +0.01(+0.20%)
Dec 10, 2013 4.873 4.988 4.873 4.938 12,627 +0.07(+1.54%)
Dec 09, 2013 5.028 5.048 4.863 4.863 86,319 -0.15(-2.90%)
Dec 06, 2013 5.242 5.242 5.003 5.008 0 -0.24(-4.63%)
Dec 05, 2013 5.192 5.251 5.192 5.251 0 +0.06(+1.24%)
Dec 04, 2013 5.172 5.287 5.172 5.187 0 +0.05(+0.97%)
Dec 03, 2013 5.062 5.137 5.062 5.137 0 +0.06(+1.18%)
Dec 02, 2013 5.062 5.077 5.028 5.077 0 +0.05(+1.09%)
Nov 29, 2013 5.023 5.023 5.023 5.023 0 -0.05(-1.08%)
Nov 27, 2013 5.077 5.077 5.077 5.077 0 +0.00(+0.03%)
Nov 26, 2013 5.070 5.077 5.070 5.076 0 +0.01(+0.22%)
Nov 25, 2013 5.057 5.065 5.010 5.065 0 +0.06(+1.24%)
Nov 22, 2013 5.076 5.076 5.003 5.003 0 -0.00(-0.08%)
Nov 21, 2013 5.067 5.067 5.007 5.007 0 -0.06(-1.20%)
Nov 20, 2013 5.057 5.067 5.043 5.067 0 +0.10(+2.01%)
Nov 19, 2013 5.047 5.047 4.968 4.968 0 -0.00(-0.10%)
Nov 18, 2013 5.057 5.062 4.963 4.973 0 +0.01(+0.20%)
Nov 15, 2013 4.963 5.008 4.963 4.963 0 -0.03(-0.60%)
Nov 14, 2013 4.993 4.993 4.993 4.993 0 -0.00(-0.10%)
Nov 12, 2013 4.978 4.998 4.958 4.998 0 +0.02(+0.41%)
Nov 11, 2013 4.978 4.978 4.977 4.977 0 +0.00(+0.05%)
Nov 08, 2013 4.975 4.978 4.948 4.975 0 +0.03(+0.54%)
Nov 07, 2013 4.929 4.973 4.929 4.948 0 +0.02(+0.40%)
Nov 06, 2013 4.909 4.933 4.909 4.929 0 +0.00(+0.00%)
Nov 05, 2013 4.933 4.933 4.909 4.929 0 +0.01(+0.20%)
Nov 04, 2013 4.909 5.007 4.909 4.919 0 -0.01(-0.30%)
Nov 01, 2013 4.914 4.933 4.909 4.933 0 +0.05(+1.01%)
Oct 31, 2013 4.879 4.929 4.840 4.884 0 -0.00(-0.10%)
Oct 30, 2013 4.840 4.889 4.840 4.889 0 -0.04(-0.80%)
Oct 28, 2013 4.929 4.929 4.929 4.929 4,662 -0.02(-0.50%)
Oct 25, 2013 4.924 4.953 4.741 4.953 0 +0.03(+0.60%)
Oct 24, 2013 4.835 4.924 4.835 4.924 0 +0.16(+3.42%)
Oct 23, 2013 4.751 4.785 4.692 4.761 0 -0.01(-0.31%)
Oct 22, 2013 4.736 4.785 4.736 4.776 0 +0.10(+2.11%)
Oct 21, 2013 4.657 4.736 4.657 4.677 0 -0.10(-2.01%)
Oct 18, 2013 4.682 4.773 4.618 4.773 1,297 +0.06(+1.19%)
Oct 17, 2013 4.736 4.736 4.647 4.716 0 +0.02(+0.42%)
Oct 16, 2013 4.702 4.721 4.637 4.697 0 -0.02(-0.42%)
Oct 15, 2013 4.707 4.800 4.618 4.716 0 +0.08(+1.68%)
Oct 14, 2013 4.613 4.716 4.563 4.638 0 +0.00(+0.02%)
Oct 11, 2013 4.630 4.805 4.630 4.637 0 +0.02(+0.53%)
Oct 10, 2013 4.667 4.741 4.613 4.613 0 -0.03(-0.57%)
Oct 09, 2013 4.647 4.716 4.613 4.639 0 +0.02(+0.47%)
Oct 08, 2013 4.687 4.802 4.618 4.618 0 -0.05(-1.16%)
Oct 07, 2013 4.716 4.825 4.667 4.672 0 -0.04(-0.94%)
Oct 04, 2013 4.641 4.726 4.641 4.716 0 -0.14(-2.94%)
Oct 03, 2013 4.702 4.905 4.652 4.859 0 +0.21(+4.45%)
Oct 02, 2013 4.657 4.861 4.652 4.652 0 -0.02(-0.42%)
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.