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, 2020 6.242 6.249 5.961 6.249 3,087 +0.02(+0.36%)
Mar 30, 2020 6.227 6.227 6.227 163 +0.00(+0.00%)
Mar 27, 2020 5.944 6.333 5.944 6.227 1,150 +0.13(+2.07%)
Mar 26, 2020 6.203 7.240 6.000 6.101 21,532 -0.02(-0.38%)
Mar 25, 2020 5.874 6.132 5.866 6.124 5,342 +0.25(+4.33%)
Mar 24, 2020 5.522 6.206 5.522 5.870 10,615 +0.40(+7.31%)
Mar 23, 2020 5.413 6.492 5.319 5.470 21,092 +0.02(+0.34%)
Mar 20, 2020 5.452 5.782 5.452 5.452 21,606 +0.17(+3.26%)
Mar 19, 2020 5.436 5.788 5.260 5.280 41,437 -0.07(-1.35%)
Mar 18, 2020 6.218 6.648 5.147 5.352 6,732 -1.20(-18.35%)
Mar 17, 2020 6.257 6.725 6.218 6.555 2,314 +0.34(+5.41%)
Mar 16, 2020 6.676 6.676 6.218 6.218 5,326 -0.23(-3.64%)
Mar 13, 2020 6.807 6.807 6.453 6.453 6,776 +0.01(+0.18%)
Mar 12, 2020 7.411 8.572 6.070 6.441 13,802 -1.03(-13.79%)
Mar 11, 2020 7.562 7.562 7.438 7.471 5,806 +0.01(+0.07%)
Mar 10, 2020 7.693 7.693 7.466 7.466 2,284 +0.03(+0.37%)
Mar 09, 2020 8.111 8.111 7.438 7.438 6,024 -1.13(-13.23%)
Mar 06, 2020 8.408 8.572 8.408 8.572 1,406 +0.16(+1.95%)
Mar 05, 2020 8.494 8.588 8.408 8.408 3,636 -0.02(-0.28%)
Mar 04, 2020 8.408 8.566 8.408 8.432 10,536 -0.00(-0.06%)
Mar 03, 2020 8.768 8.768 8.408 8.436 10,239 -0.56(-6.18%)
Mar 02, 2020 9.248 9.316 8.948 8.993 2,133 -0.06(-0.67%)
Feb 28, 2020 9.448 9.451 9.053 9.053 7,159 -0.43(-4.50%)
Feb 27, 2020 8.964 9.480 8.917 9.480 6,716 +0.01(+0.08%)
Feb 26, 2020 9.359 9.495 9.359 9.472 473 -0.07(-0.72%)
Feb 25, 2020 9.511 9.542 9.503 9.540 929 -0.16(-1.62%)
Feb 24, 2020 9.855 9.905 9.602 9.697 12,607 -0.13(-1.37%)
Feb 21, 2020 9.922 9.932 9.816 9.832 2,429 -0.11(-1.10%)
Feb 20, 2020 9.973 10.05 9.910 9.941 3,565 +0.01(+0.13%)
Feb 19, 2020 9.996 9.996 9.928 9.928 3,252 +0.05(+0.54%)
Feb 18, 2020 9.784 9.875 9.784 9.875 4,981 -0.03(-0.27%)
Feb 14, 2020 9.933 9.933 9.902 9.902 639 -0.02(-0.20%)
Feb 13, 2020 9.941 9.941 9.922 9.922 2,089 -0.15(-1.46%)
Feb 12, 2020 10.03 10.08 10.03 10.07 8,381 +0.04(+0.40%)
Feb 11, 2020 10.03 10.03 10.03 10.03 307 +0.19(+1.90%)
Feb 10, 2020 9.997 10.15 9.842 9.842 32,121 -0.23(-2.29%)
Feb 07, 2020 10.07 10.07 10.07 10.07 3,871 +0.08(+0.76%)
Feb 06, 2020 9.981 10.07 9.927 9.997 22,477 +0.02(+0.22%)
Feb 05, 2020 9.975 9.975 9.975 16 +0.00(+0.00%)
Feb 04, 2020 9.958 9.975 9.958 9.975 1,298 +0.02(+0.17%)
Feb 03, 2020 10.24 10.24 9.945 9.958 2,600 -0.13(-1.27%)
Jan 31, 2020 10.09 10.09 10.09 10.09 1,806 +0.02(+0.15%)
Jan 30, 2020 10.07 10.08 10.04 10.07 1,926 -0.12(-1.18%)
Jan 29, 2020 10.19 10.19 10.18 10.19 7,612 +0.08(+0.77%)
Jan 28, 2020 9.958 10.11 9.880 10.11 2,041 +0.16(+1.64%)
Jan 27, 2020 9.927 10.03 9.880 9.950 10,242 +0.03(+0.31%)
Jan 24, 2020 10.04 10.04 9.919 9.919 4,258 -0.03(-0.31%)
Jan 23, 2020 9.919 9.997 9.919 9.950 7,536 -0.02(-0.23%)
Jan 22, 2020 9.880 9.973 9.880 9.973 1,678 +0.09(+0.94%)
Jan 21, 2020 9.938 10.00 9.880 9.880 7,982 -0.07(-0.66%)
Jan 17, 2020 9.946 9.946 9.946 9.946 1,032 -0.05(-0.51%)
Jan 16, 2020 9.997 9.997 9.997 2 +0.00(+0.00%)
Jan 15, 2020 9.989 10.00 9.895 9.997 3,680 +0.15(+1.49%)
Jan 14, 2020 9.849 9.849 9.849 112 +0.00(+0.00%)
Jan 13, 2020 9.849 9.881 9.849 9.849 1,569 +0.00(+0.00%)
Jan 10, 2020 9.849 9.849 9.849 9.849 516 -0.09(-0.94%)
Jan 09, 2020 9.943 9.943 9.943 9.943 651 -0.06(-0.57%)
Jan 08, 2020 9.994 9.999 9.994 9.999 1,764 +0.07(+0.70%)
Jan 07, 2020 9.880 9.930 9.880 9.930 902 +0.08(+0.79%)
Jan 06, 2020 9.852 9.852 9.852 9.852 1,293 -0.08(-0.76%)
Jan 03, 2020 10.03 10.05 9.919 9.927 8,903 -0.02(-0.18%)
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.