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, 2015 6.856 6.856 6.856 6.856 1,317 +0.05(+0.70%)
Aug 28, 2015 6.723 6.909 6.723 6.808 19,868 -0.07(-1.08%)
Aug 26, 2015 7.026 6.882 6.882 6.882 3 -0.07(-1.05%)
Aug 25, 2015 7.063 7.063 6.955 6.955 1,704 +0.07(+1.06%)
Aug 24, 2015 6.930 6.941 6.817 6.882 22,848 -0.16(-2.26%)
Aug 21, 2015 6.946 7.042 6.936 7.042 17,008 +0.00(+0.00%)
Aug 20, 2015 7.095 7.095 6.989 7.042 3,829 +0.00(+0.00%)
Aug 18, 2015 7.042 7.042 7.042 7.042 9,972 -0.06(-0.89%)
Aug 14, 2015 7.106 7.105 7.105 7.105 372 +0.04(+0.52%)
Aug 13, 2015 7.036 7.068 7.036 7.068 4,768 +0.04(+0.53%)
Aug 12, 2015 6.978 7.057 6.978 7.031 2,534 -0.02(-0.30%)
Aug 11, 2015 7.105 7.105 7.027 7.052 789 -0.05(-0.74%)
Aug 10, 2015 7.105 7.105 7.105 7.105 379 +0.00(+0.00%)
Aug 07, 2015 7.057 7.131 7.057 7.105 2,284 -0.03(-0.37%)
Aug 06, 2015 7.105 7.136 7.105 7.131 3,417 +0.13(+1.80%)
Aug 05, 2015 7.005 7.005 7.005 7.005 677 -0.08(-1.19%)
Aug 03, 2015 7.136 7.089 7.089 7.089 7 +0.10(+1.43%)
Jul 31, 2015 7.034 7.034 6.978 6.989 28,888 -0.11(-1.59%)
Jul 30, 2015 6.978 7.136 6.978 7.102 19,021 +0.07(+1.01%)
Jul 29, 2015 7.015 7.057 7.015 7.031 7,974 +0.07(+0.98%)
Jul 27, 2015 7.031 6.963 6.963 6.963 271 -0.07(-0.97%)
Jul 22, 2015 7.015 7.031 7.031 7.031 83 +0.03(+0.38%)
Jul 21, 2015 6.931 7.005 6.931 7.005 8,977 +0.00(+0.00%)
Jul 20, 2015 6.973 7.005 6.973 7.005 11,006 +0.03(+0.38%)
Jul 17, 2015 6.963 7.057 6.820 6.978 21,244 +0.04(+0.61%)
Jul 16, 2015 6.973 6.973 6.910 6.936 4,944 -0.04(-0.53%)
Jul 15, 2015 6.894 6.973 6.894 6.973 4,406 +0.08(+1.15%)
Jul 14, 2015 6.972 6.972 6.894 6.894 1,338 -0.07(-0.98%)
Jul 13, 2015 6.973 6.973 6.884 6.963 8,544 +0.01(+0.15%)
Jul 10, 2015 6.894 6.968 6.894 6.952 7,025 +0.09(+1.38%)
Jul 09, 2015 6.852 6.889 6.852 6.857 5,232 +0.00(+0.00%)
Jul 08, 2015 6.872 6.936 6.857 6.857 6,151 -0.05(-0.69%)
Jul 07, 2015 6.905 6.905 6.905 6.905 7,296 +0.00(+0.00%)
Jul 06, 2015 6.924 6.931 6.905 6.905 6,504 -0.02(-0.23%)
Jul 02, 2015 6.905 6.920 6.920 6.920 5,696 +0.00(+0.00%)
Jul 01, 2015 6.952 6.952 6.920 6.920 6,856 +0.01(+0.19%)
Jun 30, 2015 6.952 6.952 6.907 6.907 6,789 +0.00(+0.02%)
Jun 29, 2015 6.905 6.931 6.905 6.906 5,320 +0.00(+0.02%)
Jun 26, 2015 6.905 6.905 6.905 6.905 2,388 -0.03(-0.46%)
Jun 25, 2015 6.878 6.947 6.876 6.936 14,175 +0.06(+0.87%)
Jun 24, 2015 6.857 6.876 6.857 6.876 2,417 +0.02(+0.35%)
Jun 22, 2015 6.852 6.852 6.852 6.852 37 +0.00(+0.00%)
Jun 19, 2015 6.878 6.884 6.852 6.852 3,182 -0.04(-0.58%)
Jun 18, 2015 6.884 6.952 6.884 6.892 5,792 -0.05(-0.79%)
Jun 17, 2015 6.884 6.947 6.884 6.947 1,245 -0.03(-0.38%)
Jun 16, 2015 6.978 6.978 6.952 6.973 3,945 -0.00(-0.00%)
Jun 15, 2015 6.952 6.973 6.952 6.973 8,703 +0.03(+0.38%)
Jun 12, 2015 6.942 6.942 6.942 6.947 5,923 +0.06(+0.84%)
Jun 11, 2015 6.878 7.015 6.878 6.889 6,100 -0.08(-1.21%)
Jun 10, 2015 6.963 7.031 6.963 6.973 6,157 +0.00(+0.00%)
Jun 09, 2015 6.915 6.973 6.915 6.973 2,301 +0.08(+1.15%)
Jun 08, 2015 6.889 6.894 6.889 6.894 391 +0.09(+1.39%)
Jun 04, 2015 6.973 6.799 6.799 6.799 203 -0.12(-1.73%)
Jun 02, 2015 6.899 6.919 6.919 6.919 13 +0.00(+0.06%)
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.