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 30, 2012 2.714 2.791 2.714 2.791 26,005 +0.09(+3.39%)
Mar 29, 2012 2.791 2.791 2.700 2.700 10,052 -0.11(-3.75%)
Mar 28, 2012 2.791 2.805 2.773 2.805 24,622 +0.01(+0.49%)
Mar 27, 2012 2.691 2.837 2.691 2.791 69,006 +0.09(+3.39%)
Mar 26, 2012 2.672 2.714 2.672 2.700 21,897 +0.02(+0.61%)
Mar 23, 2012 2.659 2.686 2.659 2.683 20,542 +0.02(+0.75%)
Mar 22, 2012 2.659 2.700 2.631 2.663 14,565 +0.01(+0.35%)
Mar 21, 2012 2.654 2.682 2.631 2.654 25,786 -0.03(-1.02%)
Mar 20, 2012 2.682 2.695 2.654 2.682 18,597 -0.00(-0.10%)
Mar 19, 2012 2.682 2.695 2.654 2.684 35,190 -0.01(-0.41%)
Mar 16, 2012 2.617 2.695 2.608 2.695 69,779 +0.05(+2.08%)
Mar 15, 2012 2.631 2.677 2.631 2.640 10,006 +0.01(+0.35%)
Mar 14, 2012 2.627 2.631 2.627 2.631 4,370 +0.04(+1.41%)
Mar 13, 2012 2.608 2.645 2.595 2.595 3,391 -0.08(-3.08%)
Mar 09, 2012 2.677 2.677 2.677 2.677 0 +0.02(+0.86%)
Mar 08, 2012 2.668 2.695 2.654 2.654 32,777 +0.00(+0.00%)
Mar 07, 2012 2.640 2.654 2.640 2.654 655 +0.02(+0.69%)
Mar 06, 2012 2.654 2.654 2.631 2.636 28,190 +0.00(+0.17%)
Mar 05, 2012 2.663 2.663 2.631 2.631 20,542 -0.04(-1.54%)
Mar 02, 2012 2.668 2.677 2.668 2.672 8,085 +0.02(+0.86%)
Mar 01, 2012 2.649 2.677 2.631 2.649 10,708 -0.00(-0.17%)
Feb 29, 2012 2.608 2.654 2.604 2.654 15,297 +0.07(+2.65%)
Feb 28, 2012 2.686 2.686 2.585 2.585 15,150 -0.02(-0.88%)
Feb 27, 2012 2.691 2.695 2.599 2.608 13,559 -0.09(-3.39%)
Feb 24, 2012 2.627 2.700 2.563 2.700 7,301 +0.07(+2.61%)
Feb 23, 2012 2.695 2.709 2.631 2.631 32,222 -0.05(-1.94%)
Feb 21, 2012 2.683 2.683 2.683 2.683 0 -0.04(-1.45%)
Feb 17, 2012 2.723 2.723 2.716 2.723 3,732 -0.02(-0.67%)
Feb 16, 2012 2.741 2.741 2.741 2.741 218 +0.04(+1.53%)
Feb 10, 2012 2.727 2.700 2.700 2.700 2,440 +0.00(+0.17%)
Feb 08, 2012 2.677 2.695 2.695 2.695 3,549 +0.04(+1.36%)
Feb 07, 2012 2.695 2.812 2.605 2.659 27,396 +0.04(+1.37%)
Feb 06, 2012 2.587 2.695 2.587 2.623 3,359 +0.04(+1.57%)
Feb 03, 2012 2.641 2.641 2.578 2.583 10,427 -0.04(-1.55%)
Feb 02, 2012 2.569 2.623 2.569 2.623 16,380 +0.10(+4.11%)
Feb 01, 2012 2.632 2.632 2.483 2.520 28,780 -0.03(-1.06%)
Jan 31, 2012 2.371 2.637 2.371 2.547 26,315 +0.09(+3.48%)
Jan 30, 2012 2.461 2.461 2.461 2.461 665 +0.00(+0.18%)
Jan 27, 2012 2.456 2.470 2.456 2.456 6,629 -0.02(-0.91%)
Jan 26, 2012 2.479 2.479 2.479 2.479 2,819 -0.15(-5.66%)
Jan 25, 2012 2.677 2.677 2.542 2.628 4,881 +0.02(+0.86%)
Jan 24, 2012 2.565 2.695 2.565 2.605 9,305 +0.08(+3.03%)
Jan 20, 2012 2.565 2.529 2.529 2.529 887 +0.01(+0.54%)
Jan 19, 2012 2.542 2.569 2.515 2.515 13,405 +0.00(+0.00%)
Jan 18, 2012 2.465 2.520 2.461 2.515 8,874 +0.04(+1.45%)
Jan 17, 2012 2.479 2.479 2.479 2.479 24,607 +0.02(+0.92%)
Jan 12, 2012 2.502 2.456 2.456 2.456 3,106 -0.05(-1.80%)
Jan 11, 2012 2.502 2.502 2.502 2.502 3,106 +0.02(+0.91%)
Jan 10, 2012 2.479 2.479 2.479 2.479 21,410 +0.04(+1.48%)
Jan 06, 2012 2.465 2.443 2.443 2.443 5,546 -0.03(-1.09%)
Jan 05, 2012 2.470 2.479 2.468 2.470 7,987 +0.00(+0.02%)
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.