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, 2011 2.942 2.959 2.916 2.946 38,317 +0.01(+0.30%)
Jun 29, 2011 2.933 2.938 2.916 2.938 71,015 +0.02(+0.75%)
Jun 28, 2011 2.933 2.933 2.916 2.916 2,736 +0.00(+0.00%)
Jun 27, 2011 2.859 2.938 2.850 2.916 7,834 +0.00(+0.00%)
Jun 24, 2011 2.916 2.938 2.916 2.916 7,526 +0.03(+1.14%)
Jun 23, 2011 2.867 2.920 2.819 2.883 16,195 +0.02(+0.69%)
Jun 22, 2011 2.859 2.898 2.762 2.863 15,053 +0.02(+0.77%)
Jun 21, 2011 2.850 2.850 2.762 2.841 3,957 -0.00(-0.15%)
Jun 20, 2011 2.784 2.876 2.749 2.845 10,081 -0.00(-0.15%)
Jun 17, 2011 2.767 2.898 2.705 2.850 7,496 +0.09(+3.17%)
Jun 16, 2011 2.696 2.850 2.696 2.762 8,035 +0.03(+0.96%)
Jun 15, 2011 2.797 2.797 2.714 2.736 2,965 -0.06(-2.04%)
Jun 14, 2011 2.797 2.810 2.793 2.793 5,017 -0.04(-1.55%)
Jun 13, 2011 2.938 2.938 2.806 2.837 2,100 -0.10(-3.43%)
Jun 10, 2011 2.898 2.959 2.828 2.938 19,795 +0.05(+1.82%)
Jun 09, 2011 2.863 2.959 2.788 2.885 16,079 +0.14(+5.28%)
Jun 08, 2011 2.881 2.881 2.701 2.740 13,570 -0.14(-4.87%)
Jun 07, 2011 2.931 2.933 2.824 2.881 6,110 -0.00(-0.15%)
Jun 06, 2011 2.911 2.946 2.824 2.885 22,091 -0.12(-3.94%)
Jun 03, 2011 2.959 3.003 2.951 3.003 54,301 +0.05(+1.63%)
May 24, 2011 2.955 2.959 2.955 2.955 2,075 -0.00(-0.15%)
May 23, 2011 2.942 2.959 2.942 2.959 1,774 +0.00(+0.00%)
May 19, 2011 2.959 2.959 2.959 2.959 0 +0.03(+0.90%)
May 18, 2011 2.929 2.933 2.929 2.933 456 +0.04(+1.21%)
May 17, 2011 2.902 2.902 2.898 2.898 8,667 -0.00(-0.15%)
May 16, 2011 2.902 2.902 2.902 2.902 228 -0.03(-0.90%)
May 13, 2011 2.924 2.970 2.924 2.929 37,496 +0.00(+0.15%)
May 12, 2011 2.907 2.924 2.898 2.924 3,558 +0.03(+0.91%)
May 11, 2011 2.959 2.959 2.894 2.898 21,439 -0.06(-2.07%)
May 10, 2011 2.959 2.964 2.894 2.959 42,888 +0.00(+0.00%)
May 09, 2011 2.938 2.959 2.938 2.959 1,368 +0.04(+1.50%)
May 06, 2011 2.920 2.920 2.916 2.916 1,423 +0.02(+0.60%)
May 05, 2011 2.920 2.920 2.898 2.898 8,287 -0.01(-0.45%)
May 04, 2011 2.920 2.924 2.911 2.911 16,412 -0.01(-0.30%)
May 03, 2011 2.942 2.942 2.920 2.920 924 +0.00(+0.00%)
Apr 29, 2011 2.920 2.920 2.920 2.920 0 -0.01(-0.37%)
Apr 28, 2011 2.916 2.942 2.916 2.931 45,424 -0.01(-0.37%)
Apr 27, 2011 2.933 2.942 2.920 2.942 12,020 +0.00(+0.00%)
Apr 25, 2011 2.942 2.942 2.942 2.942 0 -0.00(-0.00%)
Apr 21, 2011 2.859 2.942 2.829 2.942 8,322 +0.03(+0.89%)
Apr 20, 2011 2.894 2.916 2.786 2.916 4,507 -0.07(-2.32%)
Apr 19, 2011 2.942 2.985 2.483 2.985 40,264 +0.02(+0.73%)
Apr 18, 2011 2.968 2.968 2.963 2.963 7,512 -0.03(-1.15%)
Apr 15, 2011 2.963 3.000 2.963 2.998 10,864 +0.06(+1.91%)
Apr 14, 2011 2.942 2.942 2.942 2.942 8,234 -0.00(-0.15%)
Apr 13, 2011 2.963 2.963 2.946 2.946 5,663 -0.04(-1.30%)
Apr 06, 2011 2.985 2.985 2.985 2.985 0 +0.02(+0.73%)
Apr 05, 2011 2.963 2.968 2.963 2.963 9,246 -0.00(-0.15%)
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.