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 (%)
Mar 31, 2008 3.198 3.198 3.081 3.198 897 +0.18(+5.86%)
Mar 28, 2008 3.021 3.021 3.021 3.021 0 +0.00(+0.00%)
Mar 27, 2008 3.013 3.053 3.013 3.021 11,436 +0.02(+0.81%)
Mar 26, 2008 2.997 2.997 2.997 2.997 0 +0.00(+0.00%)
Mar 25, 2008 3.077 3.081 2.997 2.997 3,393 +0.06(+1.92%)
Mar 24, 2008 2.981 3.017 2.940 2.940 12,927 -0.04(-1.35%)
Mar 21, 2008 2.981 2.981 2.981 2.981 0 +0.00(+0.00%)
Mar 20, 2008 2.981 2.981 2.981 2.981 0 +0.00(+0.00%)
Mar 19, 2008 2.981 2.981 2.981 2.981 2,237 +0.00(+0.14%)
Mar 18, 2008 3.081 3.085 2.828 2.977 7,326 -0.11(-3.65%)
Mar 17, 2008 3.085 3.089 3.081 3.089 7,706 -0.03(-0.90%)
Mar 14, 2008 3.178 3.178 3.117 3.117 7,582 -0.06(-1.90%)
Mar 13, 2008 3.178 3.178 3.178 3.178 0 +0.00(+0.00%)
Mar 12, 2008 3.178 3.178 3.178 3.178 0 +0.00(+0.00%)
Mar 11, 2008 3.178 3.178 3.178 3.178 0 +0.00(+0.00%)
Mar 10, 2008 3.182 3.182 3.178 3.178 1,243 +0.04(+1.28%)
Mar 07, 2008 3.162 3.162 3.137 3.137 2,436 -0.03(-1.01%)
Mar 06, 2008 3.170 3.170 3.170 3.170 0 +0.00(+0.00%)
Mar 05, 2008 3.210 3.210 3.158 3.170 24,406 -0.03(-0.88%)
Mar 04, 2008 3.198 3.198 3.198 3.198 745 +0.01(+0.25%)
Mar 03, 2008 3.218 3.218 3.190 3.190 9,198 -0.03(-0.87%)
Feb 29, 2008 3.218 3.218 3.218 3.218 0 +0.00(+0.00%)
Feb 28, 2008 3.218 3.218 3.178 3.218 42,902 +0.00(+0.00%)
Feb 27, 2008 3.222 3.222 3.218 3.218 5,966 -0.07(-2.19%)
Feb 26, 2008 3.290 3.290 3.290 3.290 0 +0.00(+0.00%)
Feb 25, 2008 3.286 3.298 3.286 3.290 1,864 -0.02(-0.62%)
Feb 22, 2008 3.310 3.310 3.310 3.310 497 +0.10(+3.13%)
Feb 21, 2008 3.210 3.210 3.210 3.210 1,864 -0.02(-0.62%)
Feb 20, 2008 3.230 3.230 3.230 3.230 0 +0.00(+0.00%)
Feb 19, 2008 3.206 3.230 3.202 3.230 14,011 -0.08(-2.55%)
Feb 18, 2008 3.262 3.314 3.262 3.314 1,118 +0.00(+0.00%)
Feb 15, 2008 3.262 3.314 3.262 3.314 1,118 +0.10(+3.13%)
Feb 14, 2008 3.206 3.218 3.198 3.214 5,049 -0.00(-0.12%)
Feb 13, 2008 3.218 3.218 3.218 3.218 4,972 -0.02(-0.62%)
Feb 12, 2008 3.190 3.238 3.186 3.238 8,378 +0.06(+1.90%)
Feb 11, 2008 3.178 3.178 3.178 3.178 0 +0.00(+0.00%)
Feb 08, 2008 3.182 3.182 3.178 3.178 2,486 +0.00(+0.00%)
Feb 07, 2008 3.178 3.178 3.178 3.178 4,390 +0.00(+0.00%)
Feb 06, 2008 3.178 3.178 3.178 3.178 0 +0.00(+0.00%)
Feb 05, 2008 3.178 3.178 3.178 3.178 0 +0.00(+0.00%)
Feb 04, 2008 3.178 3.178 3.178 3.178 0 +0.00(+0.00%)
Feb 01, 2008 3.178 3.178 3.178 3.178 0 +0.00(+0.00%)
Jan 31, 2008 3.178 3.178 3.178 3.178 0 +0.00(+0.00%)
Jan 30, 2008 3.178 3.178 3.178 3.178 0 +0.00(+0.00%)
Jan 29, 2008 3.178 3.178 3.178 3.178 0 +0.00(+0.00%)
Jan 28, 2008 3.149 3.178 3.137 3.178 994 -0.02(-0.50%)
Jan 25, 2008 3.174 3.194 3.117 3.194 3,274 -0.01(-0.25%)
Jan 24, 2008 3.218 3.218 3.202 3.202 7,955 -0.02(-0.50%)
Jan 23, 2008 3.218 3.218 3.218 3.218 8,427 +0.00(+0.00%)
Jan 22, 2008 3.222 3.298 3.085 3.218 44,663 +0.00(+0.00%)
Jan 21, 2008 3.218 3.218 3.218 3.218 4,651 +0.00(+0.00%)
Jan 18, 2008 3.218 3.218 3.218 3.218 4,651 -0.00(-0.12%)
Jan 17, 2008 3.226 3.226 3.222 3.222 8,452 -0.09(-2.79%)
Jan 16, 2008 3.262 3.314 3.258 3.314 20,883 -0.01(-0.24%)
Jan 15, 2008 3.315 3.339 3.315 3.322 2,779 +0.00(+0.12%)
Jan 14, 2008 3.274 3.318 3.274 3.318 3,696 +0.06(+1.85%)
Jan 11, 2008 3.222 3.258 3.222 3.258 13,196 +0.02(+0.50%)
Jan 10, 2008 3.242 3.242 3.242 3.242 621 -0.06(-1.83%)
Jan 09, 2008 3.218 3.326 3.218 3.302 6,170 +0.08(+2.37%)
Jan 08, 2008 3.226 3.226 3.226 3.226 0 +0.00(+0.00%)
Jan 07, 2008 3.206 3.234 3.206 3.226 19,913 -0.01(-0.37%)
Jan 04, 2008 3.238 3.238 3.238 3.238 2,486 +0.04(+1.26%)
Jan 03, 2008 3.178 3.399 3.158 3.198 19,642 -0.06(-1.85%)
Jan 02, 2008 3.298 3.415 3.214 3.258 6,719 +0.02(+0.62%)
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.