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, 2014 6.993 7.180 7.180 7.180 9,472 +0.12(+1.76%)
Dec 30, 2014 7.107 7.206 6.957 7.056 4,427 -0.06(-0.87%)
Dec 29, 2014 7.107 7.118 7.097 7.118 7,185 -0.02(-0.33%)
Dec 26, 2014 7.242 7.242 7.138 7.141 5,159 -0.02(-0.32%)
Dec 23, 2014 7.242 7.164 7.164 7.164 11,792 -0.07(-1.00%)
Dec 22, 2014 7.195 7.237 7.159 7.237 13,312 -0.01(-0.07%)
Dec 19, 2014 7.190 7.242 7.040 7.242 28,884 +0.04(+0.50%)
Dec 18, 2014 7.107 7.216 6.983 7.206 29,220 +0.22(+3.19%)
Dec 17, 2014 7.009 7.035 6.983 6.983 7,572 +0.00(+0.00%)
Dec 16, 2014 7.066 7.110 6.983 6.983 7,185 -0.05(-0.74%)
Dec 15, 2014 7.035 7.035 6.988 7.035 3,093 +0.02(+0.22%)
Dec 12, 2014 6.983 7.216 6.983 7.019 11,377 +0.04(+0.52%)
Dec 11, 2014 7.092 7.138 6.983 6.983 7,357 -0.01(-0.18%)
Dec 10, 2014 7.035 7.035 6.983 6.996 5,664 -0.04(-0.55%)
Dec 09, 2014 7.035 7.035 7.035 7.035 574 +0.03(+0.44%)
Dec 08, 2014 7.195 7.216 6.988 7.004 7,427 -0.14(-1.96%)
Dec 05, 2014 7.045 7.226 7.045 7.143 1,931 +0.08(+1.10%)
Dec 04, 2014 7.057 7.211 7.040 7.066 1,577 -0.14(-2.01%)
Dec 03, 2014 7.195 7.211 7.118 7.211 2,126 -0.03(-0.36%)
Dec 02, 2014 7.216 7.237 6.999 7.237 1,159 +0.00(+0.00%)
Dec 01, 2014 7.035 7.237 6.968 7.237 13,629 +0.28(+4.10%)
Nov 28, 2014 7.123 7.123 6.944 6.952 13,147 -0.28(-3.83%)
Nov 26, 2014 7.242 7.229 7.229 7.229 22,425 +0.00(+0.04%)
Nov 25, 2014 7.226 7.226 7.226 7.226 955 -0.01(-0.14%)
Nov 24, 2014 7.169 7.242 7.112 7.237 18,628 +0.03(+0.36%)
Nov 21, 2014 7.206 7.216 7.206 7.211 5,012 -0.01(-0.07%)
Nov 20, 2014 7.247 7.247 7.164 7.216 18,578 -0.04(-0.49%)
Nov 19, 2014 7.200 7.251 7.200 7.251 6,426 +0.00(+0.06%)
Nov 18, 2014 7.340 7.340 7.242 7.247 5,824 -0.10(-1.34%)
Nov 17, 2014 7.242 7.345 7.242 7.345 6,470 +0.10(+1.43%)
Nov 14, 2014 7.252 7.252 7.180 7.242 7,736 -0.10(-1.41%)
Nov 13, 2014 7.242 7.366 7.195 7.345 27,413 +0.16(+2.23%)
Nov 12, 2014 7.185 7.185 7.092 7.185 9,037 +0.01(+0.14%)
Nov 11, 2014 6.939 7.175 6.933 7.175 4,091 +0.14(+2.04%)
Nov 07, 2014 7.031 7.031 7.031 7.031 389 -0.15(-2.07%)
Nov 06, 2014 7.185 7.185 6.918 7.180 8,378 -0.01(-0.07%)
Nov 05, 2014 7.288 7.288 6.928 7.185 36,550 -0.12(-1.69%)
Nov 04, 2014 7.308 7.308 7.308 7.308 2,683 +0.02(+0.28%)
Nov 03, 2014 6.651 7.318 6.651 7.288 39,720 +0.68(+10.25%)
Oct 31, 2014 6.667 6.667 6.518 6.610 20,147 +0.02(+0.23%)
Oct 30, 2014 6.507 6.595 6.507 6.595 6,268 +0.03(+0.47%)
Oct 29, 2014 6.656 6.656 6.564 6.564 11,574 +0.02(+0.31%)
Oct 28, 2014 6.661 6.661 6.543 6.543 765 -0.12(-1.77%)
Oct 27, 2014 6.651 6.667 6.651 6.661 584 +0.11(+1.72%)
Oct 24, 2014 6.667 6.667 6.548 6.548 10,227 -0.08(-1.16%)
Oct 23, 2014 6.672 6.672 6.525 6.625 3,312 +0.10(+1.49%)
Oct 22, 2014 6.492 6.595 6.492 6.528 3,020 -0.05(-0.78%)
Oct 21, 2014 6.466 6.615 6.466 6.579 5,066 -0.09(-1.31%)
Oct 20, 2014 6.656 6.667 6.472 6.667 13,674 +0.00(+0.00%)
Oct 17, 2014 6.410 6.667 6.364 6.667 19,748 +0.19(+2.93%)
Oct 16, 2014 6.253 6.477 6.235 6.477 24,124 +0.18(+2.94%)
Oct 15, 2014 6.574 6.574 6.164 6.292 25,652 -0.32(-4.81%)
Oct 14, 2014 6.672 6.672 6.590 6.610 5,066 -0.01(-0.08%)
Oct 13, 2014 6.620 6.620 6.615 6.615 1,993 +0.00(+0.00%)
Oct 10, 2014 6.615 6.615 6.615 6.615 194 +0.00(+0.00%)
Oct 09, 2014 6.646 6.651 6.615 6.615 4,333 -0.04(-0.54%)
Oct 08, 2014 6.654 6.654 6.651 6.651 681 -0.02(-0.23%)
Oct 07, 2014 6.672 6.672 6.646 6.667 12,080 +0.00(+0.00%)
Oct 06, 2014 6.646 6.687 6.646 6.667 5,679 +0.02(+0.23%)
Oct 03, 2014 6.723 6.723 6.646 6.651 8,727 -0.01(-0.12%)
Oct 02, 2014 6.723 6.723 6.636 6.659 8,980 -0.01(-0.19%)
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.