Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Summit State Bank (NQ: SSBI )

9.390 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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, 2020 8.211 8.211 7.930 7.930 20,937 -0.12(-1.49%)
Aug 28, 2020 8.123 8.123 8.010 8.050 2,871 +0.01(+0.10%)
Aug 27, 2020 8.042 8.042 8.042 146 +0.00(+0.00%)
Aug 26, 2020 8.179 8.179 7.970 8.042 15,353 -0.06(-0.69%)
Aug 25, 2020 8.098 8.098 8.098 8.098 659 -0.01(-0.10%)
Aug 24, 2020 8.203 8.211 8.058 8.107 5,676 -0.10(-1.27%)
Aug 21, 2020 8.139 8.211 8.139 8.211 3,495 +0.15(+1.89%)
Aug 20, 2020 7.902 8.058 7.902 8.058 8,115 +0.14(+1.82%)
Aug 19, 2020 7.866 8.131 7.850 7.914 3,999 +0.14(+1.86%)
Aug 18, 2020 7.818 7.922 7.770 7.770 8,191 -0.23(-2.92%)
Aug 17, 2020 7.898 8.004 7.898 8.004 1,333 -0.11(-1.31%)
Aug 14, 2020 7.994 8.111 7.994 8.111 499 -0.09(-1.12%)
Aug 13, 2020 8.203 8.203 8.203 92 +0.10(+1.19%)
Aug 12, 2020 8.035 8.107 7.814 8.107 8,160 +0.25(+3.23%)
Aug 11, 2020 7.924 7.932 7.782 7.853 1,835 -0.14(-1.78%)
Aug 10, 2020 8.067 8.067 7.679 7.996 12,995 +0.00(+0.00%)
Aug 07, 2020 8.075 8.099 7.996 7.996 12,758 -0.13(-1.61%)
Aug 06, 2020 8.187 8.233 8.083 8.126 3,847 -0.03(-0.34%)
Aug 05, 2020 8.099 8.352 8.075 8.154 9,249 +0.04(+0.49%)
Aug 04, 2020 8.107 8.114 8.083 8.114 7,778 +0.15(+1.89%)
Aug 03, 2020 8.423 8.423 7.964 7.964 4,565 +0.16(+2.03%)
Jul 31, 2020 8.091 8.131 7.806 7.806 5,558 -0.28(-3.43%)
Jul 30, 2020 8.059 8.395 8.059 8.083 11,478 -0.02(-0.20%)
Jul 29, 2020 8.091 8.481 8.075 8.099 59,670 +0.01(+0.15%)
Jul 28, 2020 7.513 8.550 7.513 8.087 31,348 +0.57(+7.53%)
Jul 27, 2020 7.204 7.521 7.204 7.521 613 +0.25(+3.43%)
Jul 24, 2020 7.271 7.271 7.271 7.271 631 +0.10(+1.38%)
Jul 23, 2020 7.320 7.320 7.172 7.172 965 -0.03(-0.41%)
Jul 22, 2020 7.362 7.362 7.133 7.202 2,413 +0.02(+0.30%)
Jul 21, 2020 7.267 7.267 7.133 7.180 7,062 +0.05(+0.72%)
Jul 20, 2020 7.196 7.196 7.129 7.129 1,469 -0.11(-1.59%)
Jul 17, 2020 7.271 7.271 7.244 7.244 3,157 +0.05(+0.65%)
Jul 16, 2020 7.244 7.362 7.197 7.197 3,826 -0.20(-2.67%)
Jul 15, 2020 7.402 7.402 7.359 7.394 1,312 -0.13(-1.68%)
Jul 14, 2020 7.370 7.521 7.331 7.521 1,182 +0.08(+1.06%)
Jul 13, 2020 7.442 7.442 7.442 7.442 445 -0.03(-0.40%)
Jul 10, 2020 7.387 7.532 7.387 7.471 1,389 +0.06(+0.80%)
Jul 09, 2020 7.564 7.564 7.402 7.412 6,899 -0.23(-2.98%)
Jul 08, 2020 7.591 7.639 7.591 7.639 1,317 +0.14(+1.90%)
Jul 07, 2020 7.471 7.521 7.471 7.497 1,690 +0.02(+0.30%)
Jul 06, 2020 7.537 7.647 7.474 7.474 1,908 +0.16(+2.18%)
Jul 02, 2020 7.424 7.424 7.244 7.315 4,294 -0.38(-4.94%)
Jul 01, 2020 7.679 7.695 7.679 7.695 1,767 +0.59(+8.36%)
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%)
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.