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, 2019 10.06 10.07 10.05 10.05 13,807 +0.17(+1.68%)
Dec 30, 2019 9.881 9.881 9.881 9.881 609 -0.07(-0.71%)
Dec 27, 2019 9.952 9.952 9.952 9.952 387 -0.01(-0.06%)
Dec 26, 2019 9.919 10.06 9.919 9.958 10,955 -0.09(-0.85%)
Dec 24, 2019 10.02 10.07 10.02 10.04 3,742 +0.12(+1.17%)
Dec 23, 2019 9.966 10.06 9.927 9.927 2,520 -0.06(-0.62%)
Dec 20, 2019 9.866 10.06 9.866 9.989 24,776 +0.08(+0.78%)
Dec 19, 2019 9.919 9.919 9.880 9.911 1,038 -0.03(-0.31%)
Dec 18, 2019 10.06 10.07 9.815 9.942 5,422 +0.01(+0.08%)
Dec 17, 2019 9.997 10.06 9.687 9.935 10,442 +0.02(+0.23%)
Dec 16, 2019 9.888 10.04 9.818 9.911 15,223 +0.12(+1.27%)
Dec 13, 2019 9.969 9.969 9.702 9.787 6,968 +0.10(+1.04%)
Dec 12, 2019 9.733 9.880 9.656 9.687 7,288 +0.00(+0.00%)
Dec 11, 2019 9.687 9.735 9.687 9.687 1,921 +0.00(+0.00%)
Dec 10, 2019 9.820 9.832 9.687 9.687 4,812 -0.06(-0.64%)
Dec 09, 2019 9.754 9.830 9.702 9.749 3,218 +0.06(+0.64%)
Dec 06, 2019 9.764 10.06 9.671 9.687 9,162 -0.22(-2.27%)
Dec 05, 2019 9.919 9.919 9.904 9.911 1,014 +0.10(+1.03%)
Dec 04, 2019 9.865 10.06 9.648 9.811 5,174 -0.08(-0.78%)
Dec 03, 2019 9.880 10.06 9.648 9.888 4,950 +0.07(+0.68%)
Dec 02, 2019 9.747 9.821 9.747 9.821 2,678 +0.10(+1.01%)
Nov 27, 2019 9.723 9.723 9.723 0 +0.04(+0.37%)
Nov 26, 2019 9.687 9.742 9.679 9.687 3,628 +0.00(+0.00%)
Nov 25, 2019 9.725 9.787 9.582 9.687 8,612 +0.12(+1.21%)
Nov 22, 2019 9.811 9.826 9.570 9.570 5,677 -0.18(-1.83%)
Nov 21, 2019 9.764 9.787 9.648 9.749 3,222 +0.26(+2.78%)
Nov 20, 2019 9.772 9.799 9.485 9.485 7,670 -0.15(-1.52%)
Nov 19, 2019 9.764 9.764 9.585 9.632 2,447 +0.03(+0.36%)
Nov 18, 2019 9.671 9.692 9.597 9.597 1,810 -0.05(-0.53%)
Nov 15, 2019 9.648 9.648 9.648 441 +0.00(+0.00%)
Nov 14, 2019 9.516 9.745 9.501 9.648 7,773 +0.09(+0.97%)
Nov 13, 2019 9.448 9.816 9.448 9.555 2,384 -0.15(-1.58%)
Nov 12, 2019 9.662 9.708 9.625 9.708 7,205 +0.09(+0.88%)
Nov 11, 2019 9.623 9.623 9.623 9.623 3,395 +0.04(+0.37%)
Nov 08, 2019 9.500 9.588 9.500 9.588 781 -0.08(-0.85%)
Nov 07, 2019 9.670 9.670 9.670 9.670 822 +0.08(+0.80%)
Nov 06, 2019 9.557 9.593 9.557 9.593 4,774 +0.03(+0.37%)
Nov 04, 2019 9.558 9.558 9.558 0 +0.08(+0.85%)
Nov 01, 2019 9.440 9.478 9.440 9.478 7,036 +0.08(+0.82%)
Oct 31, 2019 9.401 9.401 9.401 74 +0.00(+0.00%)
Oct 30, 2019 9.286 9.401 9.286 9.401 12,266 +0.08(+0.82%)
Oct 29, 2019 9.351 9.351 9.325 9.325 3,269 -0.27(-2.80%)
Oct 28, 2019 9.448 9.670 9.448 9.593 1,646 -0.00(-0.02%)
Oct 25, 2019 9.595 9.595 9.595 11 +0.00(+0.00%)
Oct 24, 2019 9.670 9.670 9.593 9.595 17,879 -0.12(-1.27%)
Oct 23, 2019 9.555 9.719 9.555 9.719 5,839 +0.24(+2.54%)
Oct 22, 2019 9.455 9.478 9.455 9.477 17,202 +0.14(+1.45%)
Oct 21, 2019 9.342 9.342 9.342 9.342 346 +0.09(+1.02%)
Oct 18, 2019 9.239 9.263 9.239 9.248 5,993 -0.01(-0.07%)
Oct 17, 2019 9.217 9.255 9.217 9.255 1,847 +0.04(+0.41%)
Oct 16, 2019 9.217 9.217 9.217 13 +0.00(+0.00%)
Oct 15, 2019 9.248 9.248 9.210 9.217 4,448 -0.03(-0.29%)
Oct 11, 2019 9.245 9.245 9.245 0 +0.01(+0.13%)
Oct 10, 2019 9.018 9.409 9.018 9.233 89,310 +0.21(+2.38%)
Oct 09, 2019 9.018 9.018 9.018 152 +0.00(+0.00%)
Oct 08, 2019 9.025 9.064 8.841 9.018 13,541 -0.07(-0.76%)
Oct 07, 2019 9.087 9.087 9.087 9.087 414 +0.02(+0.17%)
Oct 04, 2019 8.918 9.071 8.918 9.071 2,996 +0.05(+0.60%)
Oct 03, 2019 8.730 9.018 8.730 9.018 2,701 +0.19(+2.17%)
Oct 02, 2019 8.929 8.929 8.826 8.826 1,838 -0.22(-2.46%)
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.