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 30, 2016 8.331 8.331 8.331 0 +0.00(+0.03%)
Dec 29, 2016 8.313 8.328 8.313 8.328 2,007 +0.16(+2.01%)
Dec 27, 2016 8.164 8.164 8.164 1 -0.06(-0.68%)
Dec 22, 2016 8.220 8.220 8.220 0 +0.14(+1.72%)
Dec 21, 2016 8.109 8.137 8.081 8.081 1,717 -0.06(-0.68%)
Dec 20, 2016 8.081 8.137 8.081 8.137 10,108 +0.11(+1.38%)
Dec 19, 2016 8.025 8.081 8.025 8.025 2,333 +0.06(+0.70%)
Dec 16, 2016 7.914 7.982 7.887 7.970 10,399 +0.06(+0.70%)
Dec 15, 2016 8.134 8.134 7.914 7.914 11,490 -0.06(-0.70%)
Dec 14, 2016 7.970 8.025 7.887 7.970 19,607 -0.08(-1.03%)
Dec 13, 2016 8.025 8.386 7.998 8.053 10,498 +0.00(+0.00%)
Dec 12, 2016 7.998 8.164 7.887 8.053 27,560 +0.06(+0.69%)
Dec 09, 2016 8.025 8.110 7.803 7.998 82,512 +0.03(+0.35%)
Dec 08, 2016 7.914 8.192 7.914 7.970 15,977 -0.03(-0.35%)
Dec 07, 2016 7.998 8.025 7.945 7.998 2,547 +0.00(+0.00%)
Dec 06, 2016 7.887 7.998 7.887 7.998 31,737 +0.19(+2.49%)
Dec 05, 2016 7.803 7.884 7.720 7.803 8,831 -0.02(-0.21%)
Dec 02, 2016 7.869 7.869 7.776 7.820 10,354 -0.09(-1.12%)
Dec 01, 2016 7.776 7.909 7.776 7.909 2,193 +0.19(+2.45%)
Nov 30, 2016 7.897 7.914 7.720 7.720 7,448 -0.03(-0.36%)
Nov 29, 2016 7.556 7.748 7.553 7.748 9,312 -0.14(-1.76%)
Nov 28, 2016 7.773 7.887 7.748 7.887 30,803 +0.13(+1.65%)
Nov 25, 2016 7.762 7.776 7.748 7.758 4,805 +0.07(+0.86%)
Nov 23, 2016 7.692 7.692 7.692 0 -0.03(-0.36%)
Nov 22, 2016 7.609 7.720 7.553 7.720 50,238 +0.19(+2.48%)
Nov 21, 2016 7.612 7.692 7.526 7.533 9,224 -0.14(-1.85%)
Nov 18, 2016 7.637 7.692 7.637 7.675 6,038 +0.07(+0.87%)
Nov 17, 2016 7.609 7.637 7.609 7.609 15,531 +0.00(+0.00%)
Nov 16, 2016 7.581 7.609 7.526 7.609 6,435 +0.06(+0.74%)
Nov 15, 2016 7.553 7.609 7.526 7.553 19,015 +0.01(+0.18%)
Nov 14, 2016 7.470 7.553 7.387 7.539 104,086 +0.14(+1.84%)
Nov 11, 2016 7.431 7.431 7.348 7.403 14,997 +0.00(+0.00%)
Nov 10, 2016 7.346 7.403 7.346 7.403 94,401 +0.17(+2.28%)
Nov 09, 2016 7.401 7.401 7.238 7.238 1,391 -0.01(-0.10%)
Nov 08, 2016 7.211 7.246 7.211 7.246 3,157 -0.05(-0.66%)
Nov 07, 2016 7.417 7.417 7.238 7.293 5,043 +0.06(+0.76%)
Nov 04, 2016 7.238 7.238 7.238 7.238 312 -0.13(-1.79%)
Nov 03, 2016 7.376 7.376 7.370 7.370 2,888 -0.01(-0.07%)
Nov 02, 2016 7.376 7.431 7.293 7.376 23,101 +0.14(+1.90%)
Nov 01, 2016 7.268 7.268 7.238 7.238 950 -0.01(-0.19%)
Oct 31, 2016 7.266 7.293 7.252 7.252 2,752 -0.00(-0.04%)
Oct 28, 2016 7.293 7.293 7.233 7.255 3,984 -0.02(-0.34%)
Oct 27, 2016 7.321 7.321 7.241 7.280 10,266 -0.11(-1.45%)
Oct 26, 2016 7.387 7.387 7.387 7.387 826 -0.01(-0.15%)
Oct 25, 2016 7.431 7.431 7.313 7.398 27,109 -0.08(-1.10%)
Oct 24, 2016 7.359 7.480 7.359 7.480 4,360 +0.06(+0.74%)
Oct 21, 2016 7.431 7.431 7.340 7.425 4,394 -0.02(-0.29%)
Oct 20, 2016 7.447 7.447 7.447 7.447 403 -0.03(-0.37%)
Oct 19, 2016 7.376 7.475 7.332 7.475 23,786 +0.04(+0.52%)
Oct 18, 2016 7.404 7.447 7.369 7.437 21,361 -0.01(-0.15%)
Oct 17, 2016 7.409 7.447 7.409 7.447 1,998 +0.04(+0.51%)
Oct 13, 2016 7.409 7.409 7.409 7.409 81 -0.05(-0.66%)
Oct 12, 2016 7.422 7.508 7.412 7.458 6,552 -0.03(-0.37%)
Oct 11, 2016 7.436 7.508 7.436 7.486 13,380 -0.02(-0.29%)
Oct 10, 2016 7.497 7.508 7.497 7.508 2,748 +0.01(+0.07%)
Oct 07, 2016 7.425 7.502 7.409 7.502 2,314 +0.03(+0.46%)
Oct 06, 2016 7.386 7.469 7.382 7.468 9,692 -0.00(-0.04%)
Oct 05, 2016 7.416 7.508 7.392 7.472 3,564 +0.01(+0.10%)
Oct 04, 2016 7.447 7.464 7.447 7.464 11,836 -0.00(-0.05%)
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.