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 (%)
Sep 30, 2014 6.628 6.656 6.628 6.656 1,950 -0.02(-0.23%)
Sep 29, 2014 6.651 6.697 6.651 6.672 2,457 +0.05(+0.77%)
Sep 26, 2014 6.620 6.620 6.620 6.620 974 +0.00(+0.07%)
Sep 25, 2014 6.682 6.682 6.615 6.615 18,963 -0.09(-1.30%)
Sep 24, 2014 6.672 6.708 6.625 6.702 15,600 +0.00(+0.00%)
Sep 23, 2014 6.595 6.723 6.595 6.702 24,869 +0.11(+1.71%)
Sep 22, 2014 6.672 6.723 6.590 6.590 20,551 -0.13(-1.98%)
Sep 19, 2014 6.646 6.702 6.646 6.723 7,338 +0.06(+0.88%)
Sep 18, 2014 6.681 6.723 6.645 6.664 6,623 +0.04(+0.59%)
Sep 17, 2014 6.600 6.687 6.600 6.625 27,712 +0.02(+0.31%)
Sep 16, 2014 6.746 6.746 6.574 6.605 35,669 -0.02(-0.23%)
Sep 15, 2014 6.672 6.723 6.595 6.620 33,877 -0.10(-1.53%)
Sep 12, 2014 6.646 6.723 6.620 6.723 21,745 +0.05(+0.69%)
Sep 11, 2014 6.713 6.713 6.620 6.677 11,776 -0.04(-0.61%)
Sep 10, 2014 6.646 6.766 6.646 6.718 21,858 +0.01(+0.15%)
Sep 09, 2014 6.672 6.785 6.610 6.708 58,216 -0.07(-1.06%)
Sep 08, 2014 6.672 6.785 6.620 6.779 43,245 +0.22(+3.28%)
Sep 05, 2014 6.718 6.718 6.564 6.564 8,768 -0.22(-3.25%)
Sep 04, 2014 6.708 6.791 6.687 6.785 21,161 +0.10(+1.46%)
Sep 03, 2014 6.928 6.928 6.677 6.687 10,056 -0.21(-2.98%)
Sep 02, 2014 6.723 6.928 6.672 6.892 32,378 +0.21(+3.12%)
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%)
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.