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 (%)
Apr 30, 2014 5.605 5.845 5.605 5.777 10,652 +0.15(+2.63%)
Apr 29, 2014 5.593 5.629 5.593 5.629 4,826 +0.09(+1.64%)
Apr 28, 2014 5.593 5.593 5.533 5.538 30,020 +0.01(+0.18%)
Apr 25, 2014 5.442 5.530 5.442 5.528 7,602 +0.01(+0.18%)
Apr 24, 2014 5.518 5.518 5.518 5.518 1,246 +0.04(+0.82%)
Apr 23, 2014 5.442 5.543 5.442 5.473 10,361 -0.11(-1.96%)
Apr 22, 2014 5.573 5.582 5.573 5.582 2,296 +0.01(+0.25%)
Apr 21, 2014 5.589 5.589 5.543 5.568 3,853 +0.03(+0.45%)
Apr 17, 2014 5.543 5.543 5.543 5.543 2,381 -0.05(-0.90%)
Apr 16, 2014 5.563 5.593 5.563 5.593 2,877 +0.13(+2.30%)
Apr 15, 2014 5.607 5.607 5.467 5.467 2,361 +0.03(+0.46%)
Apr 11, 2014 5.442 5.442 5.442 5.442 0 +0.00(+0.00%)
Apr 09, 2014 5.462 5.442 5.442 5.442 148 -0.00(-0.03%)
Apr 08, 2014 5.613 5.613 5.417 5.444 595 -0.02(-0.43%)
Apr 04, 2014 5.613 5.467 5.467 5.467 4,762 -0.14(-2.51%)
Apr 03, 2014 5.608 5.608 5.492 5.608 3,074 -0.03(-0.52%)
Apr 02, 2014 5.639 5.639 5.367 5.638 18,581 +0.07(+1.25%)
Apr 01, 2014 5.518 5.639 5.518 5.568 15,517 +0.06(+1.01%)
Mar 31, 2014 5.518 5.518 5.503 5.513 6,225 +0.02(+0.37%)
Mar 28, 2014 5.518 5.518 5.457 5.492 2,885 +0.06(+1.04%)
Mar 27, 2014 5.513 5.518 5.436 5.436 1,585 -0.08(-1.48%)
Mar 26, 2014 5.518 5.518 5.518 5.518 327 +0.01(+0.18%)
Mar 25, 2014 5.507 5.512 5.443 5.508 6,352 +0.09(+1.66%)
Mar 24, 2014 5.417 5.418 5.417 5.418 4,621 +0.00(+0.01%)
Mar 21, 2014 5.351 5.502 5.351 5.417 10,551 -0.03(-0.55%)
Mar 20, 2014 5.447 5.447 5.447 5.447 515 +0.02(+0.37%)
Mar 19, 2014 5.513 5.513 5.427 5.427 4,302 +0.02(+0.28%)
Mar 18, 2014 5.510 5.510 5.412 5.412 1,349 -0.07(-1.29%)
Mar 17, 2014 5.467 5.487 5.467 5.482 2,309 +0.01(+0.09%)
Mar 14, 2014 5.341 5.477 5.341 5.477 5,211 -0.03(-0.55%)
Mar 13, 2014 5.513 5.513 5.442 5.508 4,048 +0.00(+0.00%)
Mar 12, 2014 5.477 5.508 5.447 5.508 2,526 +0.00(+0.00%)
Mar 11, 2014 5.452 5.508 5.452 5.508 3,953 +0.05(+0.92%)
Mar 10, 2014 5.508 5.510 5.443 5.457 3,937 -0.06(-1.01%)
Mar 07, 2014 5.422 5.523 5.422 5.513 2,992 +0.09(+1.67%)
Mar 06, 2014 5.447 5.447 5.336 5.422 17,799 -0.04(-0.74%)
Mar 05, 2014 5.523 5.523 5.462 5.462 7,678 -0.07(-1.19%)
Mar 04, 2014 5.447 5.543 5.442 5.528 10,821 +0.08(+1.48%)
Mar 03, 2014 5.492 5.510 5.436 5.447 1,722 -0.01(-0.09%)
Feb 28, 2014 5.595 5.598 5.447 5.452 11,948 -0.17(-3.05%)
Feb 27, 2014 5.630 5.644 5.623 5.623 2,351 -0.02(-0.36%)
Feb 26, 2014 5.644 5.644 5.596 5.644 5,155 +0.00(+0.00%)
Feb 25, 2014 5.663 5.663 5.634 5.644 4,808 -0.02(-0.36%)
Feb 24, 2014 5.616 5.669 5.558 5.664 55,120 +0.05(+0.90%)
Feb 21, 2014 5.528 5.613 5.512 5.613 15,898 +0.03(+0.50%)
Feb 20, 2014 5.614 5.616 5.585 5.585 9,279 -0.05(-0.94%)
Feb 19, 2014 5.538 5.669 5.533 5.639 8,980 +0.05(+0.81%)
Feb 18, 2014 5.492 5.598 5.492 5.593 26,769 +0.10(+1.83%)
Feb 14, 2014 5.462 5.492 5.492 5.492 5,953 +0.04(+0.72%)
Feb 13, 2014 5.397 5.453 5.392 5.453 6,753 +0.07(+1.24%)
Feb 12, 2014 5.362 5.412 5.362 5.387 5,144 -0.00(-0.09%)
Feb 11, 2014 5.397 5.402 5.362 5.392 8,025 +0.03(+0.65%)
Feb 10, 2014 5.362 5.384 5.337 5.357 6,449 +0.02(+0.36%)
Feb 07, 2014 5.362 5.397 5.338 5.338 12,540 -0.04(-0.82%)
Feb 06, 2014 5.342 5.417 5.327 5.382 25,972 +0.06(+1.22%)
Feb 05, 2014 5.329 5.329 5.317 5.317 2,004 -0.01(-0.18%)
Feb 04, 2014 5.362 5.362 5.317 5.326 21,978 -0.01(-0.20%)
Feb 03, 2014 5.372 5.387 5.317 5.337 13,328 -0.02(-0.47%)
Jan 31, 2014 5.352 5.367 5.314 5.362 10,736 +0.02(+0.47%)
Jan 30, 2014 5.312 5.337 5.312 5.337 4,681 +0.01(+0.19%)
Jan 29, 2014 5.277 5.327 5.277 5.327 1,800 +0.04(+0.85%)
Jan 28, 2014 5.332 5.332 5.272 5.282 11,470 -0.03(-0.56%)
Jan 27, 2014 5.332 5.332 5.312 5.312 801 +0.00(+0.00%)
Jan 24, 2014 5.312 5.312 5.312 5.312 459 -0.03(-0.52%)
Jan 23, 2014 5.352 5.352 5.292 5.340 8,150 +0.05(+1.00%)
Jan 22, 2014 5.367 5.367 5.287 5.287 2,187 -0.08(-1.49%)
Jan 21, 2014 5.262 5.437 5.262 5.367 7,460 +0.10(+1.99%)
Jan 17, 2014 5.262 5.262 5.262 5.262 400 +0.02(+0.48%)
Jan 16, 2014 5.242 5.287 5.227 5.237 10,834 -0.03(-0.65%)
Jan 15, 2014 5.242 5.297 5.242 5.271 4,811 +0.03(+0.66%)
Jan 14, 2014 5.238 5.252 5.237 5.237 2,636 -0.03(-0.57%)
Jan 13, 2014 5.287 5.287 5.237 5.267 5,922 +0.03(+0.57%)
Jan 10, 2014 5.212 5.305 5.212 5.237 9,639 +0.02(+0.48%)
Jan 09, 2014 5.212 5.287 5.212 5.212 21,493 +0.02(+0.48%)
Jan 08, 2014 5.187 5.187 5.187 5.187 1,449 +0.02(+0.39%)
Jan 07, 2014 5.187 5.207 5.162 5.167 10,457 -0.01(-0.29%)
Jan 06, 2014 5.237 5.237 5.182 5.182 5,172 +0.06(+1.17%)
Jan 03, 2014 5.237 5.237 5.122 5.122 8,853 -0.11(-2.17%)
Jan 02, 2014 5.207 5.236 5.162 5.236 6,548 -0.00(-0.02%)
Dec 31, 2013 5.232 5.237 5.237 5.237 26,665 +0.12(+2.44%)
Dec 30, 2013 5.157 5.157 5.112 5.112 1,140 -0.03(-0.63%)
Dec 27, 2013 5.102 5.177 5.102 5.145 7,029 +0.05(+1.03%)
Dec 26, 2013 5.142 5.142 5.087 5.092 3,819 -0.05(-1.07%)
Dec 23, 2013 5.237 5.147 5.147 5.147 40 +0.08(+1.57%)
Dec 20, 2013 5.067 5.067 5.067 5.067 238 -0.14(-2.78%)
Dec 19, 2013 5.192 5.212 5.192 5.212 3,360 -0.00(-0.05%)
Dec 18, 2013 5.062 5.215 5.062 5.215 17,649 +0.16(+3.21%)
Dec 16, 2013 5.137 5.052 5.052 5.052 182 +0.06(+1.20%)
Dec 13, 2013 5.122 5.122 4.993 4.993 11,211 -0.16(-3.14%)
Dec 12, 2013 4.963 5.154 4.963 5.154 10,678 +0.21(+4.17%)
Dec 11, 2013 4.938 4.968 4.938 4.948 58,344 +0.01(+0.20%)
Dec 10, 2013 4.873 4.988 4.873 4.938 12,627 +0.07(+1.54%)
Dec 09, 2013 5.028 5.048 4.863 4.863 86,319 -0.15(-2.90%)
Dec 06, 2013 5.242 5.242 5.003 5.008 0 -0.24(-4.63%)
Dec 05, 2013 5.192 5.251 5.192 5.251 0 +0.06(+1.24%)
Dec 04, 2013 5.172 5.287 5.172 5.187 0 +0.05(+0.97%)
Dec 03, 2013 5.062 5.137 5.062 5.137 0 +0.06(+1.18%)
Dec 02, 2013 5.062 5.077 5.028 5.077 0 +0.05(+1.09%)
Nov 29, 2013 5.023 5.023 5.023 5.023 0 -0.05(-1.08%)
Nov 27, 2013 5.077 5.077 5.077 5.077 0 +0.00(+0.03%)
Nov 26, 2013 5.070 5.077 5.070 5.076 0 +0.01(+0.22%)
Nov 25, 2013 5.057 5.065 5.010 5.065 0 +0.06(+1.24%)
Nov 22, 2013 5.076 5.076 5.003 5.003 0 -0.00(-0.08%)
Nov 21, 2013 5.067 5.067 5.007 5.007 0 -0.06(-1.20%)
Nov 20, 2013 5.057 5.067 5.043 5.067 0 +0.10(+2.01%)
Nov 19, 2013 5.047 5.047 4.968 4.968 0 -0.00(-0.10%)
Nov 18, 2013 5.057 5.062 4.963 4.973 0 +0.01(+0.20%)
Nov 15, 2013 4.963 5.008 4.963 4.963 0 -0.03(-0.60%)
Nov 14, 2013 4.993 4.993 4.993 4.993 0 -0.00(-0.10%)
Nov 12, 2013 4.978 4.998 4.958 4.998 0 +0.02(+0.41%)
Nov 11, 2013 4.978 4.978 4.977 4.977 0 +0.00(+0.05%)
Nov 08, 2013 4.975 4.978 4.948 4.975 0 +0.03(+0.54%)
Nov 07, 2013 4.929 4.973 4.929 4.948 0 +0.02(+0.40%)
Nov 06, 2013 4.909 4.933 4.909 4.929 0 +0.00(+0.00%)
Nov 05, 2013 4.933 4.933 4.909 4.929 0 +0.01(+0.20%)
Nov 04, 2013 4.909 5.007 4.909 4.919 0 -0.01(-0.30%)
Nov 01, 2013 4.914 4.933 4.909 4.933 0 +0.05(+1.01%)
Oct 31, 2013 4.879 4.929 4.840 4.884 0 -0.00(-0.10%)
Oct 30, 2013 4.840 4.889 4.840 4.889 0 -0.04(-0.80%)
Oct 28, 2013 4.929 4.929 4.929 4.929 4,662 -0.02(-0.50%)
Oct 25, 2013 4.924 4.953 4.741 4.953 0 +0.03(+0.60%)
Oct 24, 2013 4.835 4.924 4.835 4.924 0 +0.16(+3.42%)
Oct 23, 2013 4.751 4.785 4.692 4.761 0 -0.01(-0.31%)
Oct 22, 2013 4.736 4.785 4.736 4.776 0 +0.10(+2.11%)
Oct 21, 2013 4.657 4.736 4.657 4.677 0 -0.10(-2.01%)
Oct 18, 2013 4.682 4.773 4.618 4.773 1,297 +0.06(+1.19%)
Oct 17, 2013 4.736 4.736 4.647 4.716 0 +0.02(+0.42%)
Oct 16, 2013 4.702 4.721 4.637 4.697 0 -0.02(-0.42%)
Oct 15, 2013 4.707 4.800 4.618 4.716 0 +0.08(+1.68%)
Oct 14, 2013 4.613 4.716 4.563 4.638 0 +0.00(+0.02%)
Oct 11, 2013 4.630 4.805 4.630 4.637 0 +0.02(+0.53%)
Oct 10, 2013 4.667 4.741 4.613 4.613 0 -0.03(-0.57%)
Oct 09, 2013 4.647 4.716 4.613 4.639 0 +0.02(+0.47%)
Oct 08, 2013 4.687 4.802 4.618 4.618 0 -0.05(-1.16%)
Oct 07, 2013 4.716 4.825 4.667 4.672 0 -0.04(-0.94%)
Oct 04, 2013 4.641 4.726 4.641 4.716 0 -0.14(-2.94%)
Oct 03, 2013 4.702 4.905 4.652 4.859 0 +0.21(+4.45%)
Oct 02, 2013 4.657 4.861 4.652 4.652 0 -0.02(-0.42%)
Oct 01, 2013 4.637 4.924 4.637 4.672 0 +0.05(+1.18%)
Sep 27, 2013 4.568 4.672 4.568 4.618 0 +0.00(+0.10%)
Sep 26, 2013 4.672 4.697 4.613 4.613 0 -0.09(-1.98%)
Sep 25, 2013 4.687 4.707 4.687 4.707 0 -0.16(-3.25%)
Sep 24, 2013 4.958 4.958 4.864 4.864 0 -0.01(-0.30%)
Sep 23, 2013 4.929 5.003 4.864 4.879 0 -0.13(-2.56%)
Sep 20, 2013 4.889 5.007 4.864 5.007 0 +0.12(+2.42%)
Sep 19, 2013 4.948 4.998 4.884 4.889 0 -0.01(-0.20%)
Sep 18, 2013 4.978 4.978 4.884 4.899 0 -0.02(-0.50%)
Sep 17, 2013 4.914 4.924 4.899 4.924 0 +0.01(+0.20%)
Sep 16, 2013 4.933 4.973 4.914 4.914 0 -0.02(-0.40%)
Sep 13, 2013 4.933 4.933 4.933 4.933 0 -0.09(-1.86%)
Sep 12, 2013 4.929 5.027 4.924 5.027 0 -0.00(-0.10%)
Sep 11, 2013 4.988 5.032 4.914 5.032 0 +0.09(+1.90%)
Sep 09, 2013 4.993 4.938 4.938 4.938 2,229 -0.02(-0.34%)
Sep 06, 2013 4.943 5.003 4.943 4.955 0 +0.02(+0.34%)
Sep 05, 2013 4.919 4.938 4.919 4.938 0 +0.02(+0.50%)
Sep 04, 2013 4.958 4.958 4.914 4.914 0 -0.01(-0.20%)
Sep 03, 2013 4.958 4.958 4.914 4.924 0 +0.01(+0.20%)
Aug 29, 2013 4.914 4.914 4.914 4.914 202 -0.00(-0.10%)
Aug 28, 2013 4.914 4.924 4.914 4.919 0 +0.00(+0.00%)
Aug 27, 2013 4.943 4.943 4.914 4.919 0 -0.07(-1.38%)
Aug 26, 2013 5.003 5.003 4.988 4.988 0 -0.01(-0.30%)
Aug 23, 2013 5.007 5.007 5.003 5.003 0 +0.00(+0.00%)
Aug 22, 2013 4.934 5.003 4.934 5.003 0 +0.07(+1.40%)
Aug 21, 2013 4.958 4.958 4.914 4.933 0 -0.02(-0.50%)
Aug 20, 2013 4.988 4.988 4.933 4.958 0 -0.00(-0.00%)
Aug 19, 2013 4.889 4.958 4.889 4.958 0 +0.04(+0.90%)
Aug 16, 2013 5.048 5.048 4.914 4.914 0 -0.06(-1.27%)
Aug 15, 2013 5.052 5.052 4.914 4.977 15,100 +0.06(+1.14%)
Aug 14, 2013 4.983 4.983 4.921 4.921 0 -0.03(-0.66%)
Aug 13, 2013 4.924 5.096 4.914 4.953 9,794 +0.00(+0.10%)
Aug 12, 2013 4.899 4.958 4.860 4.948 12,479 +0.05(+1.10%)
Aug 09, 2013 4.851 4.924 4.851 4.895 2,459 +0.02(+0.50%)
Aug 08, 2013 4.851 4.929 4.851 4.870 22,926 +0.03(+0.71%)
Aug 07, 2013 4.992 5.051 4.836 4.836 24,078 -0.21(-4.16%)
Aug 06, 2013 4.885 5.046 4.885 5.046 2,766 +0.07(+1.37%)
Aug 05, 2013 4.929 5.046 4.899 4.978 14,256 +0.10(+1.99%)
Aug 02, 2013 5.061 5.075 4.880 4.880 22,114 -0.10(-2.05%)
Aug 01, 2013 4.899 5.060 4.899 4.982 10,245 +0.06(+1.29%)
Jul 31, 2013 4.899 5.056 4.899 4.919 0 -0.00(-0.05%)
Jul 30, 2013 4.909 4.929 4.841 4.921 0 -0.00(-0.05%)
Jul 29, 2013 4.943 4.978 4.880 4.924 0 -0.02(-0.44%)
Jul 26, 2013 5.002 5.094 4.929 4.946 0 +0.02(+0.35%)
Jul 25, 2013 5.041 5.075 4.929 4.929 0 -0.10(-1.94%)
Jul 24, 2013 5.100 5.100 5.002 5.026 0 -0.07(-1.34%)
Jul 23, 2013 5.100 5.100 5.007 5.095 0 +0.07(+1.46%)
Jul 22, 2013 4.992 5.080 4.929 5.021 0 +0.02(+0.39%)
Jul 18, 2013 4.880 5.002 5.002 5.002 4,303 +0.09(+1.79%)
Jul 17, 2013 4.924 4.929 4.899 4.914 10,409 +0.01(+0.30%)
Jul 16, 2013 4.924 4.925 4.899 4.899 0 +0.02(+0.40%)
Jul 15, 2013 4.880 4.880 4.787 4.880 0 -0.01(-0.30%)
Jul 12, 2013 4.895 4.895 4.895 4.895 0 -0.00(-0.10%)
Jul 11, 2013 4.987 5.124 4.782 4.899 0 -0.05(-1.08%)
Jul 10, 2013 5.026 5.026 4.953 4.953 0 -0.07(-1.46%)
Jul 09, 2013 4.958 5.051 4.782 5.026 0 +0.10(+1.98%)
Jul 08, 2013 4.831 5.002 4.831 4.929 0 +0.12(+2.50%)
Jul 05, 2013 4.777 4.821 4.563 4.809 0 +0.06(+1.17%)
Jul 03, 2013 4.704 4.758 4.698 4.753 0 +0.07(+1.50%)
Jul 02, 2013 4.655 4.704 4.614 4.683 0 +0.06(+1.22%)
Jul 01, 2013 4.592 4.626 4.592 4.626 0 +0.03(+0.64%)
Jun 27, 2013 4.597 4.597 4.597 4.597 0 +0.01(+0.21%)
Jun 26, 2013 4.587 4.685 4.577 4.587 0 -0.01(-0.32%)
Jun 25, 2013 4.626 4.626 4.519 4.602 0 +0.03(+0.75%)
Jun 24, 2013 4.646 4.646 4.568 4.568 0 -0.07(-1.47%)
Jun 21, 2013 4.494 4.736 4.494 4.636 8,618 +0.14(+3.04%)
Jun 20, 2013 4.519 4.563 4.499 4.499 0 -0.02(-0.54%)
Jun 19, 2013 4.519 4.530 4.519 4.524 0 +0.01(+0.32%)
Jun 18, 2013 4.692 4.699 4.499 4.509 0 +0.04(+0.87%)
Jun 17, 2013 4.680 4.680 4.470 4.470 0 +0.00(+0.11%)
Jun 14, 2013 4.514 4.563 4.465 4.465 0 +0.02(+0.43%)
Jun 11, 2013 4.446 4.446 4.446 4.446 0 -0.02(-0.53%)
Jun 10, 2013 4.431 4.470 4.431 4.470 0 +0.03(+0.75%)
Jun 07, 2013 4.460 4.575 4.437 4.437 0 +0.02(+0.47%)
Jun 06, 2013 4.465 4.470 4.416 4.416 0 -0.06(-1.31%)
Jun 05, 2013 4.485 4.611 4.459 4.475 0 +0.00(+0.11%)
Jun 04, 2013 4.470 4.548 4.465 4.470 0 -0.04(-0.93%)
Jun 03, 2013 4.439 4.512 4.421 4.512 12,465 +0.12(+2.74%)
May 31, 2013 4.446 4.446 4.392 4.392 10,352 -0.12(-2.70%)
May 30, 2013 4.397 4.584 4.397 4.514 0 -0.10(-2.23%)
May 29, 2013 4.621 4.621 4.617 4.617 1,467 -0.01(-0.20%)
May 28, 2013 4.626 4.636 4.563 4.626 20,914 +0.14(+3.04%)
May 24, 2013 4.392 4.597 4.392 4.490 0 +0.02(+0.44%)
May 23, 2013 4.514 4.514 4.431 4.470 0 +0.00(+0.11%)
May 22, 2013 4.490 4.606 4.392 4.465 0 -0.01(-0.33%)
May 21, 2013 4.397 4.480 4.392 4.480 0 +0.08(+1.77%)
May 20, 2013 4.402 4.402 4.333 4.402 0 +0.01(+0.22%)
May 17, 2013 4.392 4.392 4.387 4.392 0 +0.06(+1.38%)
May 16, 2013 4.402 4.402 4.324 4.332 4,713 -0.07(-1.52%)
May 15, 2013 4.399 4.399 4.399 4.399 0 -0.03(-0.72%)
May 13, 2013 4.407 4.465 4.407 4.431 0 +0.02(+0.44%)
May 10, 2013 4.325 4.411 4.325 4.411 0 +0.08(+1.78%)
May 09, 2013 4.358 4.358 4.252 4.334 0 -0.00(-0.11%)
May 08, 2013 4.363 4.387 4.339 4.339 0 -0.05(-1.21%)
May 07, 2013 4.522 4.575 4.349 4.392 0 -0.09(-1.94%)
May 06, 2013 4.604 4.677 4.479 4.479 0 -0.17(-3.73%)
May 03, 2013 4.262 4.797 4.195 4.653 0 +0.38(+8.92%)
May 02, 2013 4.281 4.281 4.236 4.272 0 +0.01(+0.23%)
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.