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 (%)
May 31, 2019 8.681 8.701 8.681 8.701 1,447 -0.04(-0.43%)
May 30, 2019 8.739 8.739 8.739 63 +0.00(+0.00%)
May 29, 2019 8.757 8.757 8.739 8.739 18,686 +0.08(+0.97%)
May 28, 2019 8.705 8.705 8.632 8.655 5,159 +0.01(+0.09%)
May 24, 2019 8.891 8.891 8.627 8.648 1,973 -0.11(-1.22%)
May 23, 2019 8.891 8.891 8.663 8.754 2,821 +0.02(+0.26%)
May 22, 2019 8.883 8.883 8.731 8.731 3,205 -0.03(-0.35%)
May 21, 2019 8.640 8.762 8.640 8.762 1,237 +0.00(+0.00%)
May 20, 2019 8.754 8.762 8.754 8.762 1,609 +0.00(+0.00%)
May 17, 2019 8.898 8.898 8.762 8.762 789 +0.02(+0.26%)
May 16, 2019 8.739 8.739 8.739 13 +0.09(+1.05%)
May 15, 2019 8.648 8.648 8.648 8.648 684 +0.21(+2.50%)
May 14, 2019 8.746 8.746 8.437 8.437 894 +0.05(+0.63%)
May 13, 2019 8.418 8.418 8.384 8.384 377 -0.01(-0.09%)
May 10, 2019 8.475 8.475 8.392 8.392 2,659 -0.08(-0.98%)
May 09, 2019 8.634 8.634 8.475 8.475 398 +0.02(+0.18%)
May 08, 2019 8.557 8.557 8.460 8.460 1,264 -0.02(-0.27%)
May 07, 2019 8.748 8.748 8.482 8.482 4,764 -0.31(-3.51%)
May 06, 2019 8.790 8.790 8.790 8.790 244 -0.15(-1.68%)
May 03, 2019 8.546 8.986 8.532 8.941 3,324 +0.23(+2.59%)
May 02, 2019 8.580 8.715 8.580 8.715 1,148 +0.14(+1.67%)
May 01, 2019 8.572 8.572 8.467 8.572 1,985 -0.00(-0.01%)
Apr 30, 2019 8.648 8.648 8.573 8.573 292 +0.04(+0.45%)
Apr 29, 2019 8.535 8.535 8.535 33 +0.00(+0.00%)
Apr 26, 2019 8.678 8.703 8.512 8.535 2,792 -0.11(-1.28%)
Apr 25, 2019 8.571 8.646 8.569 8.646 1,615 +0.16(+1.93%)
Apr 24, 2019 8.688 8.689 8.482 8.482 926 +0.00(+0.00%)
Apr 23, 2019 8.527 8.565 8.362 8.482 21,495 +0.09(+1.12%)
Apr 22, 2019 8.332 8.873 8.178 8.388 54,151 -0.12(-1.46%)
Apr 18, 2019 8.490 8.512 8.490 8.512 398 +0.02(+0.27%)
Apr 17, 2019 8.512 8.772 8.482 8.490 3,408 -0.14(-1.57%)
Apr 16, 2019 9.011 9.011 8.460 8.625 6,326 -0.02(-0.26%)
Apr 15, 2019 8.836 8.836 8.429 8.648 2,742 -0.09(-1.03%)
Apr 12, 2019 8.738 8.738 8.738 18 +0.00(+0.00%)
Apr 11, 2019 8.790 8.790 8.738 8.738 692 -0.05(-0.60%)
Apr 10, 2019 8.790 8.790 8.790 8.790 360 -0.03(-0.34%)
Apr 09, 2019 8.820 8.820 8.820 8.820 379 +0.17(+2.00%)
Apr 08, 2019 8.422 8.648 8.422 8.648 1,936 +0.17(+2.06%)
Apr 05, 2019 8.633 9.011 8.473 8.473 2,925 -0.20(-2.36%)
Apr 04, 2019 8.678 8.678 8.678 8.678 135 +0.05(+0.52%)
Apr 03, 2019 8.640 8.852 8.605 8.633 14,451 +0.00(+0.00%)
Apr 02, 2019 8.475 8.633 8.347 8.633 3,433 +0.06(+0.70%)
Apr 01, 2019 8.653 8.653 8.309 8.572 6,163 -0.14(-1.55%)
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%)
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.