Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 7.728 7.801 7.728 7.801 682 -0.13(-1.64%)
Apr 29, 2020 7.454 8.467 7.354 7.931 25,170 +0.62(+8.47%)
Apr 28, 2020 6.883 7.312 6.648 7.312 14,880 +0.78(+11.90%)
Apr 27, 2020 6.168 6.534 6.085 6.534 2,889 +0.52(+8.74%)
Apr 24, 2020 5.984 6.025 5.897 6.009 8,438 +0.22(+3.82%)
Apr 23, 2020 5.788 5.788 5.749 5.788 7,532 +0.02(+0.38%)
Apr 22, 2020 5.886 5.886 5.766 5.766 4,784 -0.06(-1.05%)
Apr 21, 2020 5.749 5.862 5.749 5.827 866 +0.05(+0.95%)
Apr 20, 2020 5.749 5.976 5.749 5.772 6,762 -0.08(-1.44%)
Apr 17, 2020 5.945 5.961 5.857 5.857 6,264 +0.07(+1.18%)
Apr 16, 2020 5.984 5.999 5.788 5.788 9,215 -0.21(-3.52%)
Apr 15, 2020 6.117 6.117 5.913 5.999 3,207 -0.18(-2.94%)
Apr 14, 2020 6.249 6.249 6.181 6.181 2,026 -0.03(-0.47%)
Apr 13, 2020 6.218 6.476 6.054 6.210 10,157 -0.05(-0.75%)
Apr 09, 2020 5.960 6.257 5.960 6.257 1,917 +0.35(+5.99%)
Apr 08, 2020 5.905 5.937 5.810 5.904 28,988 +0.06(+0.99%)
Apr 07, 2020 6.151 6.151 5.846 5.846 75,094 +0.02(+0.32%)
Apr 06, 2020 5.913 6.030 5.827 5.827 3,226 +0.04(+0.68%)
Apr 03, 2020 6.080 6.080 5.788 5.788 5,625 +0.19(+3.35%)
Apr 02, 2020 5.866 5.866 5.162 5.600 24,029 +0.45(+8.65%)
Apr 01, 2020 5.918 5.935 5.084 5.154 8,870 -1.10(-17.52%)
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%)
Jan 02, 2020 9.852 10.03 9.852 9.945 5,902 -0.10(-1.02%)
Dec 31, 2019 10.06 10.07 10.05 10.05 13,807 +0.17(+1.68%)
Dec 30, 2019 9.881 9.881 9.881 9.881 609 -0.07(-0.71%)
Dec 27, 2019 9.952 9.952 9.952 9.952 387 -0.01(-0.06%)
Dec 26, 2019 9.919 10.06 9.919 9.958 10,955 -0.09(-0.85%)
Dec 24, 2019 10.02 10.07 10.02 10.04 3,742 +0.12(+1.17%)
Dec 23, 2019 9.966 10.06 9.927 9.927 2,520 -0.06(-0.62%)
Dec 20, 2019 9.866 10.06 9.866 9.989 24,776 +0.08(+0.78%)
Dec 19, 2019 9.919 9.919 9.880 9.911 1,038 -0.03(-0.31%)
Dec 18, 2019 10.06 10.07 9.815 9.942 5,422 +0.01(+0.08%)
Dec 17, 2019 9.997 10.06 9.687 9.935 10,442 +0.02(+0.23%)
Dec 16, 2019 9.888 10.04 9.818 9.911 15,223 +0.12(+1.27%)
Dec 13, 2019 9.969 9.969 9.702 9.787 6,968 +0.10(+1.04%)
Dec 12, 2019 9.733 9.880 9.656 9.687 7,288 +0.00(+0.00%)
Dec 11, 2019 9.687 9.735 9.687 9.687 1,921 +0.00(+0.00%)
Dec 10, 2019 9.820 9.832 9.687 9.687 4,812 -0.06(-0.64%)
Dec 09, 2019 9.754 9.830 9.702 9.749 3,218 +0.06(+0.64%)
Dec 06, 2019 9.764 10.06 9.671 9.687 9,162 -0.22(-2.27%)
Dec 05, 2019 9.919 9.919 9.904 9.911 1,014 +0.10(+1.03%)
Dec 04, 2019 9.865 10.06 9.648 9.811 5,174 -0.08(-0.78%)
Dec 03, 2019 9.880 10.06 9.648 9.888 4,950 +0.07(+0.68%)
Dec 02, 2019 9.747 9.821 9.747 9.821 2,678 +0.10(+1.01%)
Nov 27, 2019 9.723 9.723 9.723 0 +0.04(+0.37%)
Nov 26, 2019 9.687 9.742 9.679 9.687 3,628 +0.00(+0.00%)
Nov 25, 2019 9.725 9.787 9.582 9.687 8,612 +0.12(+1.21%)
Nov 22, 2019 9.811 9.826 9.570 9.570 5,677 -0.18(-1.83%)
Nov 21, 2019 9.764 9.787 9.648 9.749 3,222 +0.26(+2.78%)
Nov 20, 2019 9.772 9.799 9.485 9.485 7,670 -0.15(-1.52%)
Nov 19, 2019 9.764 9.764 9.585 9.632 2,447 +0.03(+0.36%)
Nov 18, 2019 9.671 9.692 9.597 9.597 1,810 -0.05(-0.53%)
Nov 15, 2019 9.648 9.648 9.648 441 +0.00(+0.00%)
Nov 14, 2019 9.516 9.745 9.501 9.648 7,773 +0.09(+0.97%)
Nov 13, 2019 9.448 9.816 9.448 9.555 2,384 -0.15(-1.58%)
Nov 12, 2019 9.662 9.708 9.625 9.708 7,205 +0.09(+0.88%)
Nov 11, 2019 9.623 9.623 9.623 9.623 3,395 +0.04(+0.37%)
Nov 08, 2019 9.500 9.588 9.500 9.588 781 -0.08(-0.85%)
Nov 07, 2019 9.670 9.670 9.670 9.670 822 +0.08(+0.80%)
Nov 06, 2019 9.557 9.593 9.557 9.593 4,774 +0.03(+0.37%)
Nov 04, 2019 9.558 9.558 9.558 0 +0.08(+0.85%)
Nov 01, 2019 9.440 9.478 9.440 9.478 7,036 +0.08(+0.82%)
Oct 31, 2019 9.401 9.401 9.401 74 +0.00(+0.00%)
Oct 30, 2019 9.286 9.401 9.286 9.401 12,266 +0.08(+0.82%)
Oct 29, 2019 9.351 9.351 9.325 9.325 3,269 -0.27(-2.80%)
Oct 28, 2019 9.448 9.670 9.448 9.593 1,646 -0.00(-0.02%)
Oct 25, 2019 9.595 9.595 9.595 11 +0.00(+0.00%)
Oct 24, 2019 9.670 9.670 9.593 9.595 17,879 -0.12(-1.27%)
Oct 23, 2019 9.555 9.719 9.555 9.719 5,839 +0.24(+2.54%)
Oct 22, 2019 9.455 9.478 9.455 9.477 17,202 +0.14(+1.45%)
Oct 21, 2019 9.342 9.342 9.342 9.342 346 +0.09(+1.02%)
Oct 18, 2019 9.239 9.263 9.239 9.248 5,993 -0.01(-0.07%)
Oct 17, 2019 9.217 9.255 9.217 9.255 1,847 +0.04(+0.41%)
Oct 16, 2019 9.217 9.217 9.217 13 +0.00(+0.00%)
Oct 15, 2019 9.248 9.248 9.210 9.217 4,448 -0.03(-0.29%)
Oct 11, 2019 9.245 9.245 9.245 0 +0.01(+0.13%)
Oct 10, 2019 9.018 9.409 9.018 9.233 89,310 +0.21(+2.38%)
Oct 09, 2019 9.018 9.018 9.018 152 +0.00(+0.00%)
Oct 08, 2019 9.025 9.064 8.841 9.018 13,541 -0.07(-0.76%)
Oct 07, 2019 9.087 9.087 9.087 9.087 414 +0.02(+0.17%)
Oct 04, 2019 8.918 9.071 8.918 9.071 2,996 +0.05(+0.60%)
Oct 03, 2019 8.730 9.018 8.730 9.018 2,701 +0.19(+2.17%)
Oct 02, 2019 8.929 8.929 8.826 8.826 1,838 -0.22(-2.46%)
Oct 01, 2019 9.048 9.048 9.048 40 +0.00(+0.00%)
Sep 30, 2019 9.048 9.048 9.048 9.048 248 +0.18(+2.08%)
Sep 27, 2019 9.033 9.110 8.864 8.864 3,127 -0.12(-1.28%)
Sep 26, 2019 8.803 9.033 8.803 8.979 11,162 +0.02(+0.26%)
Sep 25, 2019 9.133 9.248 8.956 8.956 4,342 -0.29(-3.15%)
Sep 24, 2019 9.248 9.248 9.248 9.248 143 -0.15(-1.63%)
Sep 23, 2019 9.401 9.401 9.401 178 +0.00(+0.00%)
Sep 20, 2019 8.933 9.401 8.933 9.401 15,896 +0.37(+4.08%)
Sep 19, 2019 8.933 9.073 8.933 9.033 2,762 -0.02(-0.25%)
Sep 18, 2019 9.002 9.087 9.002 9.056 2,205 +0.04(+0.43%)
Sep 17, 2019 9.171 9.171 9.018 9.018 2,579 -0.15(-1.59%)
Sep 16, 2019 9.164 9.164 9.033 9.164 4,650 +0.07(+0.76%)
Sep 13, 2019 9.095 9.095 9.095 9.095 20,326 -0.01(-0.08%)
Sep 12, 2019 9.110 9.125 9.102 9.102 1,248 +0.02(+0.17%)
Sep 11, 2019 9.087 9.087 9.087 2 +0.00(+0.00%)
Sep 10, 2019 9.095 9.313 9.087 9.087 1,761 -0.01(-0.09%)
Sep 09, 2019 9.095 9.095 9.095 226 +0.00(+0.00%)
Sep 06, 2019 9.095 9.095 9.095 7 +0.00(+0.00%)
Sep 05, 2019 9.095 9.095 9.095 3 +0.00(+0.00%)
Sep 04, 2019 9.095 9.095 9.095 9.095 131 -0.07(-0.74%)
Sep 03, 2019 9.163 9.163 9.163 9.163 260 +0.07(+0.75%)
Aug 29, 2019 9.095 9.095 9.095 0 -0.06(-0.63%)
Aug 27, 2019 9.152 9.152 9.152 0 -0.08(-0.91%)
Aug 26, 2019 9.087 9.353 9.087 9.236 11,064 +0.14(+1.56%)
Aug 23, 2019 9.309 9.309 9.095 9.095 3,387 -0.08(-0.85%)
Aug 22, 2019 9.156 9.394 9.087 9.172 6,977 -0.04(-0.41%)
Aug 21, 2019 9.401 9.401 9.156 9.210 9,625 +0.00(+0.00%)
Aug 20, 2019 9.210 9.210 9.210 9.210 6,159 +0.00(+0.00%)
Aug 19, 2019 9.194 9.210 9.187 9.210 1,838 -0.03(-0.33%)
Aug 16, 2019 9.210 9.240 9.210 9.240 390 +0.03(+0.37%)
Aug 15, 2019 9.355 9.355 9.179 9.206 2,740 +0.05(+0.55%)
Aug 14, 2019 9.193 9.193 9.148 9.156 8,217 +0.00(+0.00%)
Aug 13, 2019 9.156 9.156 9.156 56 +0.00(+0.00%)
Aug 12, 2019 9.156 9.156 9.156 1 +0.00(+0.00%)
Aug 09, 2019 9.156 9.156 9.156 144 +0.00(+0.00%)
Aug 08, 2019 9.194 9.194 9.156 9.156 1,674 -0.06(-0.66%)
Aug 07, 2019 9.148 9.217 9.121 9.217 5,647 +0.02(+0.25%)
Aug 06, 2019 9.042 9.194 8.981 9.194 7,730 +0.21(+2.37%)
Aug 05, 2019 8.981 8.981 8.966 8.981 1,216 -0.32(-3.43%)
Aug 02, 2019 9.186 9.300 9.179 9.300 89,099 +0.07(+0.74%)
Aug 01, 2019 9.498 9.498 9.232 9.232 77,199 -0.08(-0.82%)
Jul 31, 2019 9.240 9.498 9.240 9.308 15,735 -0.19(-2.00%)
Jul 30, 2019 9.179 9.498 9.156 9.498 5,501 +0.36(+3.99%)
Jul 29, 2019 8.966 9.217 8.966 9.133 17,990 +0.14(+1.61%)
Jul 26, 2019 8.966 9.209 8.966 8.989 12,239 +0.02(+0.25%)
Jul 25, 2019 8.928 8.966 8.928 8.966 1,809 +0.04(+0.43%)
Jul 24, 2019 8.928 9.043 8.928 8.928 3,282 -0.07(-0.76%)
Jul 23, 2019 8.928 8.996 8.928 8.996 23,298 +0.07(+0.77%)
Jul 22, 2019 8.951 8.997 8.928 8.928 1,296 -0.16(-1.77%)
Jul 19, 2019 9.089 9.089 9.089 9.089 526 +0.09(+0.95%)
Jul 18, 2019 8.966 9.004 8.966 9.004 1,589 -0.08(-0.84%)
Jul 17, 2019 9.080 9.080 9.080 9.080 1,320 +0.00(+0.00%)
Jul 16, 2019 9.042 9.080 9.042 9.080 1,989 +0.15(+1.67%)
Jul 15, 2019 8.931 8.931 8.931 38 +0.00(+0.00%)
Jul 12, 2019 9.475 9.475 8.931 8.931 1,184 -0.56(-5.89%)
Jul 11, 2019 9.498 9.498 9.490 9.490 471 +0.44(+4.88%)
Jul 10, 2019 8.855 9.399 8.855 9.049 7,326 -0.45(-4.73%)
Jul 09, 2019 9.498 9.498 9.498 9.498 1,460 -0.03(-0.31%)
Jul 08, 2019 9.164 9.527 9.164 9.527 818 +0.52(+5.81%)
Jul 05, 2019 9.004 9.004 9.004 122 +0.00(+0.00%)
Jul 03, 2019 9.027 9.156 8.966 9.004 17,767 +0.08(+0.85%)
Jul 02, 2019 8.844 8.996 8.844 8.928 50,823 +0.11(+1.29%)
Jul 01, 2019 8.782 8.844 8.782 8.814 1,975 +0.46(+5.45%)
Jun 28, 2019 8.806 8.852 8.358 8.358 8,028 -0.46(-5.25%)
Jun 27, 2019 8.795 8.822 8.795 8.822 2,996 +0.11(+1.28%)
Jun 26, 2019 8.710 8.710 8.710 8.710 922 +0.10(+1.15%)
Jun 25, 2019 8.586 8.612 8.586 8.612 821 +0.10(+1.20%)
Jun 24, 2019 8.320 8.510 8.320 8.510 1,258 -0.05(-0.53%)
Jun 21, 2019 8.556 8.556 8.556 182 +0.00(+0.00%)
Jun 20, 2019 8.573 8.573 8.556 8.556 515 -0.05(-0.54%)
Jun 19, 2019 8.662 8.662 8.602 8.602 4,906 -0.10(-1.19%)
Jun 18, 2019 8.670 8.705 8.670 8.705 479 +0.12(+1.39%)
Jun 17, 2019 8.586 8.586 8.586 64 +0.00(+0.00%)
Jun 14, 2019 8.502 8.586 8.502 8.586 4,474 +0.08(+0.89%)
Jun 13, 2019 8.335 8.730 8.145 8.510 4,323 -0.12(-1.41%)
Jun 12, 2019 8.632 8.632 8.632 115 +0.00(+0.00%)
Jun 11, 2019 8.632 8.632 8.632 22 +0.00(+0.00%)
Jun 10, 2019 8.616 8.730 8.472 8.632 27,470 +0.08(+0.89%)
Jun 07, 2019 8.624 8.730 8.358 8.556 42,509 +0.16(+1.89%)
Jun 06, 2019 8.614 8.614 8.397 8.397 744 -0.17(-1.94%)
Jun 04, 2019 8.563 8.563 8.563 0 -0.17(-1.91%)
Jun 03, 2019 8.632 8.730 8.624 8.730 2,890 +0.03(+0.35%)
May 31, 2019 8.680 8.700 8.680 8.700 1,447 -0.04(-0.43%)
May 30, 2019 8.738 8.738 8.738 63 +0.00(+0.00%)
May 29, 2019 8.756 8.756 8.738 8.738 18,688 +0.08(+0.97%)
May 28, 2019 8.704 8.704 8.632 8.654 5,160 +0.01(+0.09%)
May 24, 2019 8.890 8.890 8.626 8.647 1,974 -0.11(-1.22%)
May 23, 2019 8.890 8.890 8.662 8.753 2,821 +0.02(+0.26%)
May 22, 2019 8.882 8.882 8.730 8.730 3,206 -0.03(-0.35%)
May 21, 2019 8.639 8.761 8.639 8.761 1,237 +0.00(+0.00%)
May 20, 2019 8.753 8.761 8.753 8.761 1,609 +0.00(+0.00%)
May 17, 2019 8.898 8.898 8.761 8.761 789 +0.02(+0.26%)
May 16, 2019 8.738 8.738 8.738 13 +0.09(+1.05%)
May 15, 2019 8.647 8.647 8.647 8.647 684 +0.21(+2.50%)
May 14, 2019 8.745 8.745 8.436 8.436 895 +0.05(+0.63%)
May 13, 2019 8.417 8.417 8.384 8.384 377 -0.01(-0.09%)
May 10, 2019 8.474 8.474 8.391 8.391 2,659 -0.08(-0.98%)
May 09, 2019 8.633 8.633 8.474 8.474 398 +0.02(+0.18%)
May 08, 2019 8.557 8.557 8.459 8.459 1,264 -0.02(-0.27%)
May 07, 2019 8.747 8.747 8.481 8.481 4,765 -0.31(-3.51%)
May 06, 2019 8.790 8.790 8.790 8.790 244 -0.15(-1.68%)
May 03, 2019 8.545 8.985 8.531 8.940 3,324 +0.23(+2.59%)
May 02, 2019 8.579 8.714 8.579 8.714 1,149 +0.14(+1.67%)
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.