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 29, 2019 8.708 8.708 8.708 8.708 797 -0.26(-2.93%)
Mar 28, 2019 8.545 9.271 8.542 8.971 25,511 +0.46(+5.39%)
Mar 27, 2019 8.572 8.851 8.457 8.512 11,673 -0.14(-1.57%)
Mar 26, 2019 8.384 8.700 8.384 8.648 11,601 +0.12(+1.41%)
Mar 25, 2019 8.490 8.646 8.422 8.527 10,434 +0.05(+0.62%)
Mar 22, 2019 8.520 8.520 8.324 8.475 2,393 -0.10(-1.14%)
Mar 21, 2019 8.605 8.633 8.553 8.572 2,059 +0.04(+0.44%)
Mar 20, 2019 8.738 8.738 8.490 8.535 7,136 -0.19(-2.16%)
Mar 19, 2019 8.625 8.859 8.625 8.723 28,121 -0.02(-0.17%)
Mar 18, 2019 8.888 8.921 8.663 8.738 21,955 -0.14(-1.53%)
Mar 15, 2019 8.933 9.091 8.836 8.873 32,182 -0.08(-0.92%)
Mar 14, 2019 8.948 9.317 8.948 8.956 28,646 -0.12(-1.33%)
Mar 13, 2019 9.046 9.076 8.956 9.076 9,527 +0.09(+1.00%)
Mar 12, 2019 9.159 9.319 8.986 8.986 7,828 -0.11(-1.24%)
Mar 11, 2019 9.204 9.438 8.933 9.099 22,243 -0.31(-3.28%)
Mar 08, 2019 9.618 9.618 9.407 9.407 398 +0.01(+0.08%)
Mar 07, 2019 9.399 9.399 9.399 184 +0.00(+0.00%)
Mar 06, 2019 9.445 9.667 9.369 9.399 2,143 -0.14(-1.50%)
Mar 05, 2019 9.233 9.542 9.233 9.542 2,714 +0.17(+1.82%)
Mar 04, 2019 9.477 9.567 9.302 9.371 3,444 +0.18(+1.99%)
Mar 01, 2019 9.208 9.575 9.138 9.189 13,165 -0.17(-1.77%)
Feb 28, 2019 9.320 9.354 9.320 9.354 1,855 +0.06(+0.65%)
Feb 27, 2019 9.175 9.294 9.135 9.294 4,332 +0.14(+1.56%)
Feb 26, 2019 9.354 9.354 9.114 9.151 2,831 -0.16(-1.70%)
Feb 25, 2019 9.309 9.309 9.309 9.309 426 +0.10(+1.06%)
Feb 22, 2019 9.212 9.302 9.110 9.212 4,122 +0.03(+0.33%)
Feb 21, 2019 9.339 9.693 9.179 9.181 18,441 -0.08(-0.89%)
Feb 20, 2019 9.322 9.712 9.157 9.264 43,547 +0.15(+1.65%)
Feb 19, 2019 9.174 9.189 9.114 9.114 6,613 -0.08(-0.82%)
Feb 15, 2019 9.324 9.324 9.189 9.189 664 +0.02(+0.25%)
Feb 14, 2019 9.382 9.494 9.077 9.166 8,363 +0.01(+0.08%)
Feb 13, 2019 9.159 9.159 9.159 9.159 488 -0.11(-1.20%)
Feb 12, 2019 9.271 9.271 9.271 9.271 753 +0.07(+0.81%)
Feb 11, 2019 9.199 9.365 9.196 9.196 29,791 +0.03(+0.32%)
Feb 08, 2019 9.226 9.233 9.166 9.166 1,074 +0.02(+0.20%)
Feb 07, 2019 9.233 9.233 9.143 9.148 2,558 -0.09(-0.92%)
Feb 06, 2019 9.230 9.233 9.130 9.233 1,227 +0.15(+1.64%)
Feb 05, 2019 8.906 9.219 8.906 9.084 2,783 -0.15(-1.61%)
Feb 04, 2019 9.353 9.353 9.122 9.233 4,931 +0.42(+4.82%)
Feb 01, 2019 8.839 9.293 8.809 8.809 1,208 +0.04(+0.46%)
Jan 31, 2019 9.010 9.010 8.769 8.769 3,942 -0.25(-2.76%)
Jan 30, 2019 9.509 9.509 9.017 9.017 2,800 -0.10(-1.07%)
Jan 29, 2019 9.115 9.115 9.115 9.115 324 -0.03(-0.32%)
Jan 28, 2019 9.159 9.159 9.144 9.144 1,399 -0.01(-0.16%)
Jan 25, 2019 9.420 9.434 8.794 9.159 6,177 +0.26(+2.93%)
Jan 24, 2019 8.802 8.898 8.787 8.898 2,252 +0.11(+1.27%)
Jan 23, 2019 8.712 8.787 8.712 8.787 774 +0.18(+2.08%)
Jan 22, 2019 8.876 8.932 8.563 8.608 4,133 -0.33(-3.67%)
Jan 18, 2019 8.913 8.936 8.675 8.936 5,371 +0.07(+0.76%)
Jan 17, 2019 9.420 9.420 8.869 8.869 1,947 +0.21(+2.41%)
Jan 16, 2019 8.787 8.846 8.660 8.660 4,435 +0.10(+1.13%)
Jan 15, 2019 8.563 8.563 8.563 165 +0.00(+0.00%)
Jan 14, 2019 8.563 8.563 8.563 8.563 1,141 -0.24(-2.71%)
Jan 11, 2019 8.623 8.906 8.623 8.802 4,028 +0.20(+2.34%)
Jan 10, 2019 8.712 8.824 8.600 8.600 2,005 -0.01(-0.09%)
Jan 09, 2019 8.772 8.936 8.608 8.608 2,386 -0.05(-0.60%)
Jan 08, 2019 8.906 8.906 8.608 8.660 1,337 +0.06(+0.69%)
Jan 07, 2019 9.017 9.017 8.600 8.600 1,235 -0.41(-4.55%)
Jan 04, 2019 8.682 9.017 8.682 9.010 1,745 +0.32(+3.68%)
Jan 03, 2019 8.749 9.266 8.414 8.690 17,995 -0.10(-1.10%)
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.