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 (%)
Jun 30, 2008 2.796 2.796 2.796 2.796 348 +0.00(+0.00%)
Jun 27, 2008 2.816 2.816 2.796 2.796 3,231 +0.00(+0.00%)
Jun 26, 2008 2.796 2.836 2.796 2.796 10,520 +0.00(+0.00%)
Jun 25, 2008 2.796 2.796 2.796 2.796 0 +0.00(+0.00%)
Jun 24, 2008 2.796 2.796 2.796 2.796 1,242 -0.04(-1.42%)
Jun 23, 2008 2.776 2.836 2.776 2.836 2,040 -0.08(-2.76%)
Jun 20, 2008 2.916 2.916 2.916 2.916 2,485 +0.04(+1.40%)
Jun 19, 2008 2.916 2.916 2.796 2.876 7,457 -0.13(-4.41%)
Jun 18, 2008 3.009 3.009 3.009 3.009 0 +0.00(+0.00%)
Jun 17, 2008 2.852 3.009 2.659 3.009 10,294 +0.11(+3.89%)
Jun 16, 2008 3.017 3.017 2.816 2.896 7,855 -0.12(-4.00%)
Jun 13, 2008 3.017 3.017 3.017 3.017 0 +0.00(+0.00%)
Jun 12, 2008 3.021 3.021 3.017 3.017 1,242 -0.04(-1.32%)
Jun 11, 2008 3.057 3.057 3.057 3.057 2,351 -0.08(-2.56%)
Jun 10, 2008 3.138 3.138 3.138 3.138 2,485 +0.00(+0.13%)
Jun 09, 2008 3.134 3.134 3.134 3.134 621 +0.00(+0.13%)
Jun 06, 2008 3.126 3.130 3.126 3.130 497 +0.07(+2.37%)
Jun 05, 2008 3.057 3.057 3.057 3.057 0 +0.00(+0.00%)
Jun 04, 2008 3.077 3.077 3.057 3.057 4,474 +0.00(+0.00%)
Jun 03, 2008 3.057 3.057 3.057 3.057 0 +0.00(+0.00%)
Jun 02, 2008 3.057 3.057 3.057 3.057 703 -0.02(-0.65%)
May 30, 2008 3.158 3.158 3.077 3.077 1,864 -0.14(-4.37%)
May 29, 2008 3.218 3.218 3.218 3.218 14,753 +0.00(+0.00%)
May 28, 2008 3.218 3.218 3.218 3.218 0 +0.00(+0.00%)
May 27, 2008 3.218 3.218 3.218 3.218 0 +0.00(+0.00%)
May 26, 2008 3.218 3.218 3.218 3.218 1,242 +0.00(+0.00%)
May 23, 2008 3.218 3.218 3.218 3.218 1,242 +0.04(+1.27%)
May 22, 2008 3.609 3.609 3.178 3.178 822 -0.14(-4.24%)
May 21, 2008 3.319 3.319 3.319 3.319 5,468 -0.50(-13.16%)
May 20, 2008 3.822 3.822 3.822 3.822 0 +0.00(+0.00%)
May 19, 2008 3.822 3.822 3.822 3.822 0 +0.00(+0.00%)
May 16, 2008 3.073 3.938 3.073 3.822 1,576 +0.68(+21.80%)
May 15, 2008 3.138 3.138 3.138 3.138 0 +0.00(+0.00%)
May 14, 2008 3.025 3.138 3.025 3.138 23,949 +0.08(+2.50%)
May 13, 2008 3.061 3.061 3.061 3.061 442 -0.06(-1.81%)
May 12, 2008 3.118 3.118 3.118 3.118 4,971 -0.10(-3.12%)
May 09, 2008 3.218 3.218 3.218 3.218 0 +0.00(+0.00%)
May 08, 2008 3.218 3.218 3.218 3.218 1,242 -0.05(-1.60%)
May 07, 2008 3.270 3.270 3.270 3.270 248 +0.35(+12.14%)
May 06, 2008 2.916 2.916 2.916 2.916 2,983 +0.00(+0.00%)
May 05, 2008 2.916 2.916 2.916 2.916 4,971 +0.00(+0.00%)
May 02, 2008 2.924 2.957 2.916 2.916 20,466 -0.01(-0.28%)
May 01, 2008 2.924 2.924 2.924 2.924 745 +0.01(+0.28%)
Apr 30, 2008 3.013 3.069 2.916 2.916 4,556 +0.02(+0.69%)
Apr 29, 2008 2.896 2.896 2.896 2.896 0 +0.00(+0.00%)
Apr 28, 2008 2.896 2.896 2.896 2.896 497 +0.08(+2.86%)
Apr 25, 2008 2.816 2.816 2.816 2.816 7,922 +0.00(+0.00%)
Apr 24, 2008 2.816 2.816 2.816 2.816 0 +0.00(+0.00%)
Apr 23, 2008 2.828 2.828 2.816 2.816 2,769 -0.02(-0.71%)
Apr 22, 2008 2.937 2.937 2.816 2.836 11,134 -0.08(-2.89%)
Apr 21, 2008 2.920 3.017 2.920 2.920 748 -0.17(-5.59%)
Apr 18, 2008 3.093 3.093 3.093 3.093 0 +0.00(+0.00%)
Apr 17, 2008 2.916 3.093 2.916 3.093 840 +0.18(+6.07%)
Apr 16, 2008 2.916 2.916 2.916 2.916 407 -0.06(-2.03%)
Apr 15, 2008 2.977 2.977 2.977 2.977 5,227 +0.00(+0.00%)
Apr 14, 2008 2.977 2.977 2.977 2.977 0 +0.00(+0.00%)
Apr 11, 2008 2.977 2.977 2.977 2.977 0 +0.00(+0.00%)
Apr 10, 2008 2.977 2.977 2.977 2.977 576 -0.01(-0.27%)
Apr 09, 2008 2.985 2.985 2.985 2.985 0 +0.00(+0.00%)
Apr 08, 2008 2.985 2.985 2.985 2.985 248 +0.01(+0.27%)
Apr 07, 2008 2.977 2.977 2.977 2.977 0 +0.00(+0.00%)
Apr 04, 2008 3.017 3.029 2.977 2.977 8,698 +0.02(+0.68%)
Apr 03, 2008 2.957 2.957 2.957 2.957 0 +0.00(+0.00%)
Apr 02, 2008 2.969 2.969 2.957 2.957 745 -0.24(-7.55%)
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.