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 29, 2011 2.959 2.959 2.959 2.959 0 -0.01(-0.37%)
Apr 28, 2011 2.955 2.981 2.955 2.970 44,825 -0.01(-0.37%)
Apr 27, 2011 2.972 2.981 2.959 2.981 11,862 +0.00(+0.00%)
Apr 25, 2011 2.981 2.981 2.981 2.981 0 -0.00(-0.00%)
Apr 21, 2011 2.898 2.981 2.867 2.981 8,212 +0.03(+0.89%)
Apr 20, 2011 2.933 2.955 2.823 2.955 4,448 -0.07(-2.32%)
Apr 19, 2011 2.981 3.025 2.516 3.025 39,734 +0.02(+0.73%)
Apr 18, 2011 3.007 3.007 3.003 3.003 7,413 -0.04(-1.15%)
Apr 15, 2011 3.003 3.040 3.003 3.038 10,721 +0.06(+1.91%)
Apr 14, 2011 2.981 2.981 2.981 2.981 8,125 -0.00(-0.15%)
Apr 13, 2011 3.003 3.003 2.985 2.985 5,588 -0.04(-1.30%)
Apr 06, 2011 3.025 3.025 3.025 3.025 0 +0.02(+0.73%)
Apr 05, 2011 3.003 3.007 3.003 3.003 9,124 -0.00(-0.15%)
Apr 04, 2011 3.042 3.042 3.007 3.007 3,376 -0.05(-1.72%)
Mar 31, 2011 3.060 3.060 3.060 3.060 0 +0.06(+1.90%)
Mar 30, 2011 3.003 3.003 3.003 3.003 2,281 -0.00(-0.00%)
Mar 29, 2011 3.007 3.007 3.003 3.003 2,053 -0.05(-1.58%)
Mar 28, 2011 3.051 3.051 3.051 3.051 228 -0.00(-0.14%)
Mar 25, 2011 3.055 3.060 3.055 3.055 1,368 -0.01(-0.29%)
Mar 24, 2011 3.064 3.064 3.025 3.064 14,371 +0.00(+0.00%)
Mar 23, 2011 3.047 3.064 3.047 3.064 14,371 +0.01(+0.43%)
Mar 22, 2011 3.025 3.055 3.023 3.051 21,450 +0.01(+0.43%)
Mar 21, 2011 3.038 3.038 3.038 3.038 456 +0.01(+0.29%)
Mar 18, 2011 3.025 3.033 2.994 3.029 2,281 +0.04(+1.47%)
Mar 17, 2011 2.985 2.985 2.985 2.985 456 -0.05(-1.59%)
Mar 16, 2011 3.029 3.038 2.981 3.033 77,333 +0.04(+1.32%)
Mar 15, 2011 3.012 3.047 2.972 2.994 20,273 -0.06(-2.01%)
Mar 14, 2011 3.020 3.055 3.020 3.055 8,638 +0.09(+2.95%)
Mar 10, 2011 2.968 2.968 2.968 2.968 0 -0.02(-0.73%)
Mar 07, 2011 2.990 2.990 2.990 2.990 0 -0.07(-2.43%)
Mar 03, 2011 3.064 3.064 3.064 3.064 0 +0.08(+2.79%)
Mar 02, 2011 2.937 3.025 2.937 2.981 4,792 -0.02(-0.59%)
Mar 01, 2011 2.985 3.025 2.981 2.998 27,810 +0.01(+0.44%)
Feb 28, 2011 2.968 3.025 2.968 2.985 11,750 -0.02(-0.58%)
Feb 25, 2011 2.950 3.064 2.946 3.003 89,049 +0.05(+1.78%)
Feb 24, 2011 2.937 2.950 2.933 2.950 13,616 +0.01(+0.45%)
Feb 23, 2011 2.906 2.941 2.906 2.937 26,993 -0.01(-0.45%)
Feb 22, 2011 2.937 2.950 2.937 2.950 3,401 +0.05(+1.81%)
Feb 18, 2011 2.937 2.937 2.893 2.898 7,167 -0.04(-1.34%)
Feb 17, 2011 2.898 2.955 2.893 2.937 30,027 -0.02(-0.59%)
Feb 16, 2011 2.915 2.955 2.915 2.955 31,024 +0.06(+2.12%)
Feb 15, 2011 2.898 2.898 2.893 2.893 3,421 +0.03(+0.92%)
Feb 14, 2011 2.854 2.867 2.849 2.867 3,649 -0.05(-1.65%)
Feb 11, 2011 2.810 2.941 2.810 2.915 37,411 +0.04(+1.53%)
Feb 09, 2011 2.876 2.871 2.871 2.871 8,787 -0.03(-0.90%)
Feb 08, 2011 2.811 2.897 2.811 2.897 19,194 +0.10(+3.55%)
Feb 07, 2011 2.798 2.854 2.798 2.798 9,805 -0.10(-3.43%)
Feb 04, 2011 2.893 2.897 2.893 2.897 2,775 +0.00(+0.00%)
Feb 03, 2011 2.789 2.897 2.789 2.897 12,719 +0.03(+0.90%)
Feb 02, 2011 2.850 2.897 2.845 2.871 7,631 +0.04(+1.37%)
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.