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 (%)
Sep 30, 2011 2.308 2.308 2.290 2.290 9,268 -0.07(-2.83%)
Sep 28, 2011 2.357 2.357 2.357 2.357 0 -0.04(-1.67%)
Sep 27, 2011 2.357 2.397 2.357 2.397 8,611 +0.04(+1.70%)
Sep 26, 2011 2.317 2.357 2.304 2.357 7,678 +0.06(+2.71%)
Sep 23, 2011 2.313 2.313 2.295 2.295 6,745 +0.00(+0.00%)
Sep 22, 2011 2.357 2.393 2.295 2.295 7,716 -0.11(-4.62%)
Sep 21, 2011 2.402 2.433 2.362 2.406 56,318 -0.04(-1.64%)
Sep 20, 2011 2.580 2.597 2.384 2.446 65,982 -0.15(-5.66%)
Sep 19, 2011 2.584 2.593 2.557 2.593 3,754 -0.10(-3.64%)
Sep 16, 2011 2.651 2.691 2.651 2.691 472 +0.10(+3.77%)
Sep 09, 2011 2.593 2.593 2.593 2.593 0 -0.07(-2.67%)
Sep 02, 2011 2.664 2.664 2.664 2.664 0 +0.00(+0.00%)
Sep 01, 2011 2.660 2.673 2.660 2.664 4,946 -0.09(-3.39%)
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%)
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.