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 29, 2014 6.672 6.684 6.684 6.684 11,691 -0.03(-0.50%)
Aug 28, 2014 6.620 6.728 6.620 6.718 16,326 +0.14(+2.19%)
Aug 27, 2014 6.574 6.574 6.574 6.574 194 -0.09(-1.38%)
Aug 26, 2014 6.672 6.672 6.631 6.667 6,110 +0.00(+0.00%)
Aug 25, 2014 6.672 6.672 6.641 6.667 27,295 +0.11(+1.74%)
Aug 22, 2014 6.672 6.672 6.553 6.553 2,653 -0.03(-0.48%)
Aug 21, 2014 6.574 6.620 6.574 6.584 820 +0.01(+0.08%)
Aug 20, 2014 6.646 6.646 6.620 6.579 31,634 -0.09(-1.35%)
Aug 19, 2014 6.667 6.672 6.580 6.669 41,381 +0.05(+0.74%)
Aug 18, 2014 6.620 6.625 6.620 6.620 4,302 +0.05(+0.70%)
Aug 15, 2014 6.554 6.620 6.543 6.574 22,700 -0.07(-1.08%)
Aug 14, 2014 6.651 6.651 6.646 6.646 5,650 -0.03(-0.38%)
Aug 13, 2014 6.672 6.672 6.672 6.672 781 +0.07(+1.14%)
Aug 12, 2014 6.597 6.597 6.595 6.597 982 -0.02(-0.28%)
Aug 11, 2014 6.640 6.640 6.590 6.615 17,293 -0.05(-0.76%)
Aug 08, 2014 6.615 6.615 6.539 6.666 29,839 +0.18(+2.74%)
Aug 07, 2014 6.503 6.640 6.462 6.488 16,606 -0.18(-2.67%)
Aug 06, 2014 6.620 6.666 6.620 6.666 1,179 +0.05(+0.69%)
Aug 05, 2014 6.666 6.666 6.615 6.620 7,544 +0.01(+0.08%)
Aug 04, 2014 6.452 6.620 6.452 6.615 15,206 +0.01(+0.08%)
Aug 01, 2014 6.412 6.615 6.133 6.610 12,858 +0.21(+3.25%)
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%)
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.