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 (%)
Aug 31, 2011 2.815 2.900 2.753 2.757 24,444 -0.12(-4.02%)
Aug 29, 2011 2.891 2.873 2.873 2.873 2,922 -0.03(-1.07%)
Aug 25, 2011 2.926 2.904 2.904 2.904 3,822 +0.01(+0.46%)
Aug 24, 2011 2.860 2.909 2.860 2.891 1,573 +0.08(+2.85%)
Aug 23, 2011 2.846 2.855 2.744 2.811 8,640 +0.00(+0.16%)
Aug 22, 2011 2.882 2.882 2.740 2.806 2,538 -0.01(-0.32%)
Aug 19, 2011 2.891 2.891 2.793 2.815 3,350 +0.15(+5.50%)
Aug 18, 2011 2.669 2.993 2.669 2.669 5,094 -0.01(-0.33%)
Aug 17, 2011 2.802 2.802 2.651 2.677 12,253 +0.03(+1.01%)
Aug 16, 2011 2.629 2.651 2.624 2.651 6,524 -0.07(-2.45%)
Aug 15, 2011 2.802 2.806 2.713 2.717 13,670 -0.08(-3.02%)
Aug 10, 2011 2.815 2.802 2.802 2.802 1,573 +0.00(+0.00%)
Aug 09, 2011 2.833 2.833 2.802 2.802 449 +0.02(+0.80%)
Aug 08, 2011 2.780 2.780 2.780 2.780 228 +0.04(+1.44%)
Aug 05, 2011 2.788 2.788 2.740 2.740 6,621 -0.04(-1.58%)
Aug 03, 2011 2.784 2.784 2.784 2.784 5,702 -0.01(-0.31%)
Aug 02, 2011 2.815 2.872 2.793 2.793 6,614 -0.07(-2.45%)
Aug 01, 2011 2.867 2.925 2.863 2.863 4,789 -0.09(-2.94%)
Jul 29, 2011 2.863 2.950 2.863 2.950 684 +0.14(+4.96%)
Jul 28, 2011 2.837 2.837 2.810 2.810 32,843 -0.08(-2.88%)
Jul 27, 2011 2.788 2.977 2.784 2.894 16,111 +0.09(+3.21%)
Jul 26, 2011 2.845 2.885 2.788 2.804 62,774 -0.02(-0.54%)
Jul 25, 2011 2.859 2.859 2.819 2.819 7,070 -0.10(-3.31%)
Jul 22, 2011 2.845 2.916 2.806 2.916 7,332 +0.06(+2.04%)
Jul 21, 2011 2.815 2.857 2.806 2.857 964 +0.03(+1.04%)
Jul 19, 2011 2.850 2.828 2.828 2.828 3,421 -0.02(-0.62%)
Jul 18, 2011 2.845 2.845 2.845 2.845 1,140 +0.00(+0.15%)
Jul 15, 2011 2.828 2.841 2.828 2.841 912 +0.00(+0.00%)
Jul 14, 2011 2.977 2.977 2.819 2.841 2,508 -0.07(-2.26%)
Jul 13, 2011 2.867 2.907 2.867 2.907 456 -0.02(-0.60%)
Jul 12, 2011 2.946 2.977 2.924 2.924 2,965 +0.04(+1.21%)
Jul 11, 2011 2.959 2.959 2.889 2.889 3,649 -0.09(-2.95%)
Jul 07, 2011 2.977 2.977 2.977 2.977 228 +0.00(+0.00%)
Jul 06, 2011 2.973 2.981 2.973 2.977 11,821 +0.00(+0.03%)
Jul 05, 2011 2.951 3.078 2.951 2.976 66,590 +0.04(+1.31%)
Jul 01, 2011 2.946 3.038 2.938 2.938 43,800 -0.01(-0.30%)
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%)
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.