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

Summit State Bank (NQ: SSBI )

9.363 -0.027 (-0.29%)
Streaming Delayed Price Updated: 10:33 AM EDT, May 23, 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, 2020 8.506 9.211 8.418 8.931 12,861 +0.32(+3.72%)
Sep 29, 2020 8.610 8.618 8.610 8.610 3,498 -0.17(-1.93%)
Sep 28, 2020 8.731 8.780 8.730 8.780 10,602 +0.01(+0.10%)
Sep 25, 2020 8.811 8.811 8.532 8.771 2,247 -0.02(-0.18%)
Sep 24, 2020 8.442 8.811 8.325 8.787 7,791 +0.56(+6.82%)
Sep 23, 2020 8.578 8.578 8.210 8.226 5,062 -0.17(-2.08%)
Sep 22, 2020 8.401 8.401 8.401 8.401 921 +0.17(+2.12%)
Sep 21, 2020 8.226 8.226 8.226 8.226 694 -0.03(-0.39%)
Sep 18, 2020 8.402 8.410 8.258 8.258 8,115 -0.06(-0.77%)
Sep 17, 2020 8.282 8.322 8.282 8.322 1,590 +0.03(+0.39%)
Sep 16, 2020 8.274 8.410 8.274 8.290 873 +0.15(+1.87%)
Sep 15, 2020 8.138 8.410 8.138 8.138 18,410 -0.01(-0.10%)
Sep 14, 2020 8.146 8.210 8.146 8.146 9,168 +0.08(+0.99%)
Sep 11, 2020 8.066 8.066 8.066 8.066 249 -0.02(-0.20%)
Sep 10, 2020 8.082 8.082 8.082 8.082 664 +0.11(+1.41%)
Sep 09, 2020 7.962 8.118 7.962 7.970 23,439 +0.09(+1.12%)
Sep 08, 2020 7.882 7.882 7.882 575 +0.00(+0.00%)
Sep 04, 2020 7.882 7.882 7.882 7.882 499 +0.03(+0.41%)
Sep 03, 2020 7.930 7.930 7.850 7.850 1,465 -0.02(-0.30%)
Sep 02, 2020 7.930 7.930 7.873 7.873 1,428 -0.10(-1.24%)
Sep 01, 2020 8.018 8.018 7.972 7.972 2,519 +0.04(+0.54%)
Aug 31, 2020 8.210 8.210 7.930 7.930 20,939 -0.12(-1.49%)
Aug 28, 2020 8.122 8.122 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 8.178 8.178 7.970 8.042 15,355 -0.06(-0.69%)
Aug 25, 2020 8.098 8.098 8.098 8.098 659 -0.01(-0.10%)
Aug 24, 2020 8.202 8.210 8.058 8.106 5,676 -0.10(-1.27%)
Aug 21, 2020 8.138 8.210 8.138 8.210 3,495 +0.15(+1.89%)
Aug 20, 2020 7.902 8.058 7.902 8.058 8,116 +0.14(+1.82%)
Aug 19, 2020 7.866 8.130 7.850 7.914 4,000 +0.14(+1.86%)
Aug 18, 2020 7.817 7.922 7.769 7.769 8,192 -0.23(-2.92%)
Aug 17, 2020 7.898 8.003 7.898 8.003 1,333 -0.11(-1.31%)
Aug 14, 2020 7.994 8.110 7.994 8.110 499 -0.09(-1.12%)
Aug 13, 2020 8.202 8.202 8.202 92 +0.10(+1.19%)
Aug 12, 2020 8.035 8.106 7.813 8.106 8,160 +0.25(+3.23%)
Aug 11, 2020 7.924 7.932 7.781 7.853 1,835 -0.14(-1.78%)
Aug 10, 2020 8.066 8.066 7.678 7.995 12,996 +0.00(+0.00%)
Aug 07, 2020 8.074 8.098 7.995 7.995 12,759 -0.13(-1.61%)
Aug 06, 2020 8.186 8.232 8.082 8.126 3,847 -0.03(-0.34%)
Aug 05, 2020 8.098 8.351 8.074 8.153 9,249 +0.04(+0.49%)
Aug 04, 2020 8.106 8.114 8.082 8.114 7,779 +0.15(+1.89%)
Aug 03, 2020 8.422 8.422 7.963 7.963 4,565 +0.16(+2.03%)
Jul 31, 2020 8.090 8.130 7.805 7.805 5,558 -0.28(-3.43%)
Jul 30, 2020 8.058 8.395 8.058 8.082 11,479 -0.02(-0.20%)
Jul 29, 2020 8.090 8.480 8.074 8.098 59,675 +0.01(+0.15%)
Jul 28, 2020 7.512 8.549 7.512 8.086 31,351 +0.57(+7.53%)
Jul 27, 2020 7.203 7.520 7.203 7.520 613 +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 7.132 7.201 2,414 +0.02(+0.30%)
Jul 21, 2020 7.267 7.267 7.132 7.180 7,063 +0.05(+0.72%)
Jul 20, 2020 7.196 7.196 7.128 7.128 1,469 -0.11(-1.59%)
Jul 17, 2020 7.271 7.271 7.243 7.243 3,158 +0.05(+0.65%)
Jul 16, 2020 7.243 7.362 7.196 7.196 3,826 -0.20(-2.67%)
Jul 15, 2020 7.401 7.401 7.358 7.393 1,312 -0.13(-1.68%)
Jul 14, 2020 7.370 7.520 7.330 7.520 1,182 +0.08(+1.06%)
Jul 13, 2020 7.441 7.441 7.441 7.441 445 -0.03(-0.40%)
Jul 10, 2020 7.386 7.532 7.386 7.471 1,389 +0.06(+0.80%)
Jul 09, 2020 7.564 7.564 7.401 7.411 6,900 -0.23(-2.98%)
Jul 08, 2020 7.591 7.639 7.591 7.639 1,317 +0.14(+1.90%)
Jul 07, 2020 7.470 7.520 7.470 7.496 1,690 +0.02(+0.30%)
Jul 06, 2020 7.536 7.647 7.474 7.474 1,908 +0.16(+2.18%)
Jul 02, 2020 7.424 7.424 7.243 7.314 4,295 -0.38(-4.94%)
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.