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 (%)
Jul 31, 2014 6.401 6.406 6.366 6.402 2,729 -0.02(-0.27%)
Jul 30, 2014 6.412 6.432 6.412 6.419 3,160 -0.06(-0.90%)
Jul 29, 2014 6.569 6.605 6.412 6.478 1,770 -0.08(-1.24%)
Jul 28, 2014 6.608 6.608 6.549 6.559 5,313 -0.06(-0.85%)
Jul 25, 2014 6.340 6.616 6.284 6.616 4,014 +0.18(+2.77%)
Jul 23, 2014 6.406 6.437 6.137 6.437 13,418 -0.01(-0.16%)
Jul 22, 2014 6.534 6.640 6.127 6.447 26,980 -0.19(-2.84%)
Jul 21, 2014 6.559 6.640 6.518 6.635 7,424 +0.04(+0.62%)
Jul 18, 2014 6.620 6.620 6.574 6.595 6,174 -0.07(-1.07%)
Jul 17, 2014 6.666 6.666 6.666 6.666 2,411 +0.00(+0.00%)
Jul 16, 2014 6.681 6.681 6.666 6.666 1,699 +0.05(+0.77%)
Jul 15, 2014 6.702 6.702 6.615 6.615 6,170 -0.08(-1.14%)
Jul 14, 2014 6.691 6.691 6.615 6.691 9,940 +0.03(+0.38%)
Jul 11, 2014 6.691 6.691 6.615 6.666 8,285 -0.02(-0.37%)
Jul 10, 2014 6.574 6.691 6.574 6.691 2,853 -0.00(-0.01%)
Jul 09, 2014 6.716 6.716 6.691 6.691 7,664 +0.03(+0.38%)
Jul 08, 2014 6.666 6.666 6.569 6.666 28,177 +0.03(+0.38%)
Jul 07, 2014 6.661 6.661 6.569 6.640 10,678 -0.01(-0.08%)
Jul 03, 2014 6.707 6.646 6.646 6.646 1,375 -0.01(-0.15%)
Jul 02, 2014 6.752 6.752 6.564 6.656 11,679 -0.18(-2.61%)
Jul 01, 2014 6.722 6.844 6.721 6.834 23,006 +0.14(+2.05%)
Jun 30, 2014 6.827 6.844 6.531 6.696 29,647 -0.15(-2.16%)
Jun 27, 2014 6.646 6.844 6.518 6.844 21,002 +0.20(+3.07%)
Jun 26, 2014 6.305 6.946 6.228 6.640 51,172 +0.34(+5.33%)
Jun 25, 2014 5.648 6.366 5.648 6.305 97,899 +0.61(+10.63%)
Jun 24, 2014 5.699 5.699 5.699 5.699 2,478 +0.01(+0.18%)
Jun 23, 2014 5.674 5.699 5.674 5.689 3,716 +0.03(+0.52%)
Jun 20, 2014 5.628 5.659 5.628 5.659 14,326 +0.03(+0.56%)
Jun 19, 2014 5.648 5.653 5.628 5.628 6,502 -0.02(-0.36%)
Jun 18, 2014 5.674 5.674 5.648 5.648 2,552 -0.03(-0.45%)
Jun 13, 2014 5.689 5.674 5.674 5.674 3 +0.00(+0.00%)
Jun 12, 2014 5.648 5.674 5.638 5.674 11,307 -0.01(-0.24%)
Jun 11, 2014 5.643 5.699 5.633 5.687 11,307 +0.06(+1.15%)
Jun 10, 2014 5.623 5.623 5.623 5.623 493 -0.01(-0.18%)
Jun 06, 2014 5.628 5.633 5.628 5.633 2,161 -0.06(-1.07%)
Jun 04, 2014 5.694 5.694 5.694 5.694 56 +0.07(+1.27%)
Jun 03, 2014 5.648 5.648 5.623 5.623 1,177 +0.00(+0.00%)
Jun 02, 2014 5.623 5.623 5.623 5.623 564 +0.00(+0.00%)
May 30, 2014 5.623 5.648 5.623 5.623 3,246 -0.13(-2.21%)
May 28, 2014 5.750 5.750 5.750 5.750 10,022 +0.08(+1.34%)
May 27, 2014 5.821 5.821 5.674 5.674 11,070 +0.00(+0.00%)
May 23, 2014 5.679 5.674 5.674 5.674 1,768 +0.08(+1.36%)
May 22, 2014 5.730 5.730 5.597 5.597 10,490 -0.14(-2.46%)
May 21, 2014 5.750 5.750 5.725 5.739 4,738 +0.01(+0.25%)
May 20, 2014 5.628 5.725 5.628 5.725 697 +0.09(+1.63%)
May 19, 2014 5.602 5.633 5.597 5.633 4,801 +0.04(+0.64%)
May 16, 2014 5.597 5.597 5.597 5.597 383 +0.00(+0.00%)
May 15, 2014 5.750 5.750 5.597 5.597 7,566 -0.10(-1.74%)
May 14, 2014 5.618 5.704 5.540 5.697 13,041 +0.00(+0.04%)
May 12, 2014 5.659 5.694 5.694 5.694 39 -0.07(-1.22%)
May 09, 2014 5.711 5.765 5.618 5.765 2,661 -0.00(-0.00%)
May 08, 2014 5.765 5.765 5.749 5.765 3,373 +0.05(+0.79%)
May 07, 2014 5.734 5.756 5.593 5.719 2,937 +0.05(+0.89%)
May 05, 2014 5.593 5.669 5.669 5.669 3 -0.08(-1.40%)
May 02, 2014 5.795 5.795 5.749 5.749 10,518 -0.07(-1.13%)
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.