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

Summit State Bank (NQ: SSBI )

9.500 -0.100 (-1.04%)
Streaming Delayed Price Updated: 11:47 AM EDT, May 10, 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 (%)
Apr 30, 2012 2.894 2.894 2.894 2.894 215 +0.02(+0.63%)
Apr 26, 2012 2.898 2.875 2.875 2.875 6,685 +0.01(+0.17%)
Apr 25, 2012 2.870 2.926 2.870 2.870 35,403 +0.00(+0.16%)
Apr 24, 2012 2.866 2.866 2.866 2.866 5,654 +0.01(+0.49%)
Apr 23, 2012 2.792 2.852 2.792 2.852 20,487 +0.06(+2.33%)
Apr 20, 2012 2.824 2.824 2.787 2.787 4,097 -0.04(-1.31%)
Apr 18, 2012 2.824 2.824 2.824 2.824 431 +0.00(+0.03%)
Apr 17, 2012 2.782 2.824 2.782 2.823 1,509 +0.04(+1.46%)
Apr 13, 2012 2.810 2.782 2.782 2.782 15,742 +0.00(+0.00%)
Apr 12, 2012 2.824 2.824 2.782 2.782 1,725 -0.01(-0.24%)
Apr 11, 2012 2.805 2.808 2.782 2.789 7,213 -0.02(-0.75%)
Apr 10, 2012 2.810 2.829 2.805 2.810 12,529 -0.02(-0.66%)
Apr 05, 2012 2.829 2.829 2.829 2.829 1,293 +0.04(+1.33%)
Apr 04, 2012 2.801 2.801 2.782 2.792 1,940 +0.00(+0.17%)
Apr 03, 2012 2.829 2.829 2.787 2.787 4,313 -0.04(-1.48%)
Apr 02, 2012 2.824 2.829 2.801 2.829 4,960 +0.00(+0.00%)
Mar 30, 2012 2.750 2.829 2.750 2.829 25,662 +0.09(+3.39%)
Mar 29, 2012 2.829 2.829 2.736 2.736 9,920 -0.11(-3.75%)
Mar 28, 2012 2.829 2.843 2.810 2.843 24,297 +0.01(+0.49%)
Mar 27, 2012 2.727 2.875 2.727 2.829 68,096 +0.09(+3.39%)
Mar 26, 2012 2.708 2.750 2.708 2.736 21,608 +0.02(+0.61%)
Mar 23, 2012 2.694 2.722 2.694 2.719 20,271 +0.02(+0.75%)
Mar 22, 2012 2.694 2.736 2.666 2.699 14,373 +0.01(+0.35%)
Mar 21, 2012 2.689 2.717 2.666 2.689 25,447 -0.03(-1.02%)
Mar 20, 2012 2.717 2.731 2.689 2.717 18,352 -0.00(-0.10%)
Mar 19, 2012 2.717 2.731 2.689 2.720 34,726 -0.01(-0.41%)
Mar 16, 2012 2.652 2.731 2.643 2.731 68,860 +0.06(+2.08%)
Mar 15, 2012 2.666 2.713 2.666 2.676 9,874 +0.01(+0.35%)
Mar 14, 2012 2.662 2.666 2.662 2.666 4,313 +0.04(+1.41%)
Mar 13, 2012 2.643 2.680 2.629 2.629 3,346 -0.08(-3.08%)
Mar 09, 2012 2.713 2.713 2.713 2.713 0 +0.02(+0.86%)
Mar 08, 2012 2.703 2.731 2.689 2.689 32,345 +0.00(+0.00%)
Mar 07, 2012 2.676 2.689 2.676 2.689 646 +0.02(+0.69%)
Mar 06, 2012 2.689 2.689 2.666 2.671 27,819 +0.00(+0.17%)
Mar 05, 2012 2.699 2.699 2.666 2.666 20,271 -0.04(-1.54%)
Mar 02, 2012 2.703 2.713 2.703 2.708 7,979 +0.02(+0.86%)
Mar 01, 2012 2.685 2.713 2.666 2.685 10,567 -0.00(-0.17%)
Feb 29, 2012 2.643 2.689 2.638 2.689 15,095 +0.07(+2.66%)
Feb 28, 2012 2.722 2.722 2.620 2.620 14,951 -0.02(-0.88%)
Feb 27, 2012 2.727 2.731 2.634 2.643 13,381 -0.09(-3.39%)
Feb 24, 2012 2.662 2.736 2.597 2.736 7,204 +0.07(+2.61%)
Feb 23, 2012 2.731 2.745 2.666 2.666 31,798 -0.05(-1.94%)
Feb 21, 2012 2.719 2.719 2.719 2.719 0 -0.04(-1.45%)
Feb 17, 2012 2.759 2.759 2.753 2.759 3,683 -0.02(-0.67%)
Feb 16, 2012 2.778 2.778 2.778 2.778 215 +0.04(+1.53%)
Feb 10, 2012 2.763 2.736 2.736 2.736 2,408 +0.00(+0.17%)
Feb 08, 2012 2.713 2.731 2.731 2.731 3,503 +0.04(+1.36%)
Feb 07, 2012 2.731 2.850 2.640 2.695 27,035 +0.04(+1.37%)
Feb 06, 2012 2.622 2.731 2.622 2.658 3,314 +0.04(+1.57%)
Feb 03, 2012 2.676 2.676 2.613 2.617 10,290 -0.04(-1.55%)
Feb 02, 2012 2.603 2.658 2.603 2.658 16,164 +0.11(+4.11%)
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.