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, 2016 7.497 7.497 7.370 7.492 679 +0.17(+2.39%)
Jun 29, 2016 7.246 7.317 7.179 7.317 2,626 -0.04(-0.60%)
Jun 27, 2016 7.279 7.362 7.362 7.362 16 +0.08(+1.06%)
Jun 24, 2016 7.383 7.383 7.165 7.285 9,419 -0.11(-1.55%)
Jun 23, 2016 7.470 7.497 7.399 7.399 5,100 +0.00(+0.00%)
Jun 22, 2016 7.421 7.421 7.399 7.399 2,463 -0.07(-0.88%)
Jun 21, 2016 7.448 7.465 7.421 7.465 8,114 -0.01(-0.15%)
Jun 17, 2016 7.476 7.476 7.476 7.476 1,282 +0.09(+1.26%)
Jun 14, 2016 7.432 7.383 7.383 7.383 14 +0.00(+0.00%)
Jun 13, 2016 7.383 7.383 7.383 7.383 502 +0.02(+0.22%)
Jun 10, 2016 7.367 7.367 7.367 7.367 4,182 -0.03(-0.39%)
Jun 09, 2016 7.395 7.395 7.395 7.395 1,389 -0.04(-0.56%)
Jun 08, 2016 7.437 7.437 7.437 7.437 1,059 -0.06(-0.80%)
Jun 07, 2016 7.503 7.563 7.497 7.497 19,925 -0.01(-0.09%)
Jun 06, 2016 7.503 7.585 7.503 7.504 9,443 -0.00(-0.05%)
Jun 03, 2016 7.503 7.536 7.503 7.508 1,555 +0.01(+0.07%)
Jun 02, 2016 7.503 7.503 7.503 7.503 1,105 -0.07(-0.87%)
Jun 01, 2016 7.552 7.568 7.552 7.568 2,464 +0.00(+0.04%)
May 31, 2016 7.585 7.585 7.536 7.566 4,033 +0.01(+0.11%)
May 27, 2016 7.601 7.558 7.558 7.558 3,481 +0.00(+0.00%)
May 26, 2016 7.563 7.634 7.558 7.558 3,170 +0.00(+0.00%)
May 25, 2016 7.558 7.596 7.558 7.558 13,385 -0.00(-0.03%)
May 24, 2016 7.568 7.612 7.558 7.560 11,715 +0.01(+0.10%)
May 23, 2016 7.596 7.637 7.552 7.552 1,559 -0.09(-1.14%)
May 20, 2016 7.547 7.639 7.547 7.639 15,381 -0.01(-0.10%)
May 19, 2016 7.634 7.647 7.596 7.647 1,696 +0.05(+0.68%)
May 18, 2016 7.596 7.596 7.596 7.596 1,924 -0.01(-0.07%)
May 17, 2016 7.600 7.631 7.596 7.601 6,952 -0.03(-0.43%)
May 16, 2016 7.634 7.634 7.634 7.634 1,050 +0.06(+0.79%)
May 13, 2016 7.585 7.623 7.568 7.574 41,995 -0.01(-0.14%)
May 12, 2016 7.628 7.628 7.585 7.585 36,107 -0.05(-0.59%)
May 11, 2016 7.612 7.655 7.612 7.630 3,744 -0.01(-0.11%)
May 09, 2016 7.585 7.639 7.639 7.639 121 +0.06(+0.85%)
May 05, 2016 7.574 7.574 7.574 7.574 3,327 -0.02(-0.21%)
May 04, 2016 7.628 7.652 7.579 7.590 32,902 +0.01(+0.07%)
May 03, 2016 7.685 7.685 7.579 7.585 44,403 +0.00(+0.00%)
May 02, 2016 7.628 7.696 7.585 7.585 23,948 -0.07(-0.88%)
Apr 29, 2016 7.628 7.652 7.628 7.652 1,219 +0.02(+0.32%)
Apr 28, 2016 7.623 7.709 7.579 7.628 102,008 +0.02(+0.28%)
Apr 27, 2016 7.628 7.677 7.574 7.606 73,784 -0.08(-0.99%)
Apr 26, 2016 7.579 7.709 7.579 7.682 70,387 +0.03(+0.36%)
Apr 25, 2016 7.547 7.655 7.547 7.655 48,431 +0.08(+1.07%)
Apr 22, 2016 7.596 7.596 7.541 7.574 42,932 -0.04(-0.57%)
Apr 21, 2016 7.704 7.704 7.574 7.617 10,796 +0.04(+0.57%)
Apr 20, 2016 7.682 7.682 7.520 7.574 393,495 -0.03(-0.36%)
Apr 19, 2016 7.374 7.639 7.352 7.601 214,432 +0.37(+5.16%)
Apr 18, 2016 7.233 7.341 7.228 7.228 2,099 -0.01(-0.15%)
Apr 15, 2016 7.238 7.293 7.238 7.238 1,796 +0.02(+0.22%)
Apr 13, 2016 7.260 7.222 7.222 7.222 171 +0.02(+0.23%)
Apr 12, 2016 7.201 7.206 7.201 7.206 7,011 +0.01(+0.08%)
Apr 11, 2016 7.195 7.306 7.195 7.201 2,704 +0.01(+0.08%)
Apr 08, 2016 7.236 7.257 7.195 7.195 1,061 -0.11(-1.44%)
Apr 06, 2016 7.168 7.300 7.300 7.300 4,990 +0.01(+0.11%)
Apr 05, 2016 7.293 7.293 7.293 7.293 199 +0.12(+1.74%)
Apr 04, 2016 7.168 7.168 7.168 7.168 386 +0.02(+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.