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, 2020 7.101 7.101 7.101 7.101 751 -0.10(-1.43%)
Jun 29, 2020 7.521 7.521 7.204 7.204 625 -0.12(-1.62%)
Jun 26, 2020 7.481 7.521 7.323 7.323 11,747 -0.15(-2.01%)
Jun 25, 2020 7.901 7.901 7.394 7.473 4,816 +0.11(+1.51%)
Jun 24, 2020 7.362 7.362 7.362 7.362 598 +0.32(+4.49%)
Jun 23, 2020 7.481 7.932 7.046 7.046 14,402 -0.18(-2.52%)
Jun 22, 2020 7.537 7.568 7.204 7.228 6,064 -0.27(-3.59%)
Jun 19, 2020 7.893 7.893 7.449 7.497 2,526 +0.14(+1.94%)
Jun 18, 2020 8.281 8.566 7.354 7.354 6,648 -1.21(-14.14%)
Jun 17, 2020 8.392 8.605 8.392 8.566 14,151 +0.10(+1.12%)
Jun 16, 2020 9.460 9.460 8.328 8.471 4,865 -0.25(-2.86%)
Jun 15, 2020 8.961 8.961 8.720 8.720 726 -0.22(-2.44%)
Jun 12, 2020 8.969 8.977 8.938 8.938 1,515 -0.05(-0.57%)
Jun 11, 2020 8.281 9.405 8.261 8.989 6,886 -0.07(-0.79%)
Jun 10, 2020 8.708 9.476 8.558 9.060 7,812 -0.04(-0.48%)
Jun 09, 2020 8.405 9.104 8.405 9.104 14,978 +0.32(+3.60%)
Jun 08, 2020 8.708 8.787 8.637 8.787 6,703 +0.38(+4.52%)
Jun 05, 2020 8.407 8.407 8.407 8.407 1,642 +0.15(+1.82%)
Jun 04, 2020 8.510 8.510 8.257 8.257 866 +0.02(+0.19%)
Jun 03, 2020 8.708 8.708 8.241 8.241 846 -0.27(-3.16%)
Jun 02, 2020 8.255 8.570 8.075 8.510 3,885 +0.00(+0.00%)
Jun 01, 2020 8.399 8.510 8.399 8.510 2,240 +0.01(+0.09%)
May 29, 2020 8.502 8.502 8.265 8.502 6,947 +0.54(+6.76%)
May 28, 2020 8.059 8.126 7.940 7.964 2,206 +0.13(+1.62%)
May 27, 2020 7.679 8.035 7.659 7.837 17,822 +0.21(+2.70%)
May 26, 2020 7.719 7.905 7.632 7.632 13,944 -0.32(-4.08%)
May 22, 2020 7.639 8.051 7.471 7.956 24,000 +0.31(+4.04%)
May 21, 2020 7.600 8.114 7.593 7.647 15,362 +0.01(+0.10%)
May 20, 2020 7.513 7.639 7.339 7.639 24,105 +0.12(+1.63%)
May 19, 2020 7.632 7.632 7.323 7.517 14,308 +0.14(+1.88%)
May 18, 2020 7.877 7.988 7.378 7.378 12,596 -0.50(-6.33%)
May 15, 2020 7.917 7.996 7.822 7.877 10,358 -0.07(-0.90%)
May 14, 2020 7.719 7.980 7.703 7.948 12,004 +0.06(+0.80%)
May 13, 2020 7.822 8.385 7.595 7.885 55,651 +0.26(+3.38%)
May 12, 2020 7.674 7.853 7.460 7.627 13,847 +0.00(+0.00%)
May 11, 2020 7.924 7.955 7.627 7.627 5,169 -0.12(-1.52%)
May 08, 2020 7.627 7.807 7.627 7.744 3,068 +0.24(+3.18%)
May 07, 2020 7.736 7.736 7.251 7.505 2,311 +0.25(+3.51%)
May 06, 2020 7.744 7.744 7.251 7.251 3,804 -0.46(-5.98%)
May 05, 2020 8.342 8.342 7.713 7.713 10,572 -0.13(-1.65%)
May 04, 2020 7.861 8.597 7.728 7.842 8,069 +0.18(+2.30%)
May 01, 2020 7.666 7.666 7.666 7.666 255 -0.14(-1.74%)
Apr 30, 2020 7.728 7.802 7.728 7.802 682 -0.13(-1.64%)
Apr 29, 2020 7.455 8.468 7.355 7.932 25,167 +0.62(+8.47%)
Apr 28, 2020 6.884 7.313 6.649 7.313 14,879 +0.78(+11.90%)
Apr 27, 2020 6.168 6.535 6.086 6.535 2,889 +0.53(+8.74%)
Apr 24, 2020 5.984 6.026 5.898 6.010 8,437 +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 5.767 5.767 4,783 -0.06(-1.05%)
Apr 21, 2020 5.749 5.863 5.749 5.828 866 +0.05(+0.95%)
Apr 20, 2020 5.749 5.976 5.749 5.773 6,761 -0.08(-1.44%)
Apr 17, 2020 5.945 5.962 5.857 5.857 6,264 +0.07(+1.18%)
Apr 16, 2020 5.984 6.000 5.788 5.788 9,214 -0.21(-3.52%)
Apr 15, 2020 6.117 6.117 5.914 6.000 3,207 -0.18(-2.94%)
Apr 14, 2020 6.250 6.250 6.182 6.182 2,026 -0.03(-0.47%)
Apr 13, 2020 6.219 6.477 6.054 6.211 10,156 -0.05(-0.75%)
Apr 09, 2020 5.961 6.258 5.961 6.258 1,917 +0.35(+5.99%)
Apr 08, 2020 5.906 5.937 5.810 5.904 28,986 +0.06(+0.99%)
Apr 07, 2020 6.152 6.152 5.846 5.846 75,088 +0.02(+0.32%)
Apr 06, 2020 5.914 6.031 5.828 5.828 3,226 +0.04(+0.68%)
Apr 03, 2020 6.081 6.081 5.788 5.788 5,624 +0.19(+3.35%)
Apr 02, 2020 5.867 5.867 5.163 5.601 24,027 +0.45(+8.65%)
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.