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, 2019 8.764 8.764 8.688 8.688 288 +0.04(+0.45%)
Apr 29, 2019 8.649 8.649 8.649 32 +0.00(+0.00%)
Apr 26, 2019 8.794 8.820 8.627 8.649 2,755 -0.11(-1.28%)
Apr 25, 2019 8.686 8.762 8.684 8.762 1,594 +0.17(+1.93%)
Apr 24, 2019 8.805 8.806 8.596 8.596 914 +0.00(+0.00%)
Apr 23, 2019 8.642 8.680 8.474 8.596 21,210 +0.10(+1.12%)
Apr 22, 2019 8.444 8.992 8.287 8.501 53,433 -0.13(-1.46%)
Apr 18, 2019 8.604 8.627 8.604 8.627 393 +0.02(+0.27%)
Apr 17, 2019 8.627 8.889 8.596 8.604 3,363 -0.14(-1.57%)
Apr 16, 2019 9.133 9.133 8.573 8.741 6,242 -0.02(-0.26%)
Apr 15, 2019 8.954 8.954 8.543 8.764 2,705 -0.09(-1.03%)
Apr 12, 2019 8.855 8.855 8.855 18 +0.00(+0.00%)
Apr 11, 2019 8.909 8.909 8.855 8.855 683 -0.05(-0.60%)
Apr 10, 2019 8.909 8.909 8.909 8.909 355 -0.03(-0.34%)
Apr 09, 2019 8.939 8.939 8.939 8.939 373 +0.18(+2.00%)
Apr 08, 2019 8.535 8.764 8.535 8.764 1,910 +0.18(+2.06%)
Apr 05, 2019 8.748 9.132 8.587 8.587 2,886 -0.21(-2.36%)
Apr 04, 2019 8.794 8.794 8.794 8.794 133 +0.05(+0.52%)
Apr 03, 2019 8.756 8.971 8.721 8.748 14,259 +0.00(+0.00%)
Apr 02, 2019 8.588 8.748 8.459 8.748 3,388 +0.06(+0.70%)
Apr 01, 2019 8.769 8.769 8.421 8.688 6,082 -0.14(-1.55%)
Mar 29, 2019 8.825 8.825 8.825 8.825 787 -0.27(-2.93%)
Mar 28, 2019 8.660 9.395 8.657 9.091 25,173 +0.46(+5.39%)
Mar 27, 2019 8.688 8.970 8.570 8.627 11,518 -0.14(-1.57%)
Mar 26, 2019 8.497 8.817 8.497 8.764 11,447 +0.12(+1.41%)
Mar 25, 2019 8.604 8.762 8.535 8.642 10,295 +0.05(+0.62%)
Mar 22, 2019 8.634 8.634 8.436 8.588 2,362 -0.10(-1.14%)
Mar 21, 2019 8.721 8.748 8.668 8.688 2,032 +0.04(+0.44%)
Mar 20, 2019 8.855 8.855 8.604 8.649 7,041 -0.19(-2.16%)
Mar 19, 2019 8.741 8.978 8.741 8.840 27,748 -0.02(-0.17%)
Mar 18, 2019 9.008 9.041 8.779 8.855 21,664 -0.14(-1.53%)
Mar 15, 2019 9.053 9.213 8.954 8.992 31,755 -0.08(-0.92%)
Mar 14, 2019 9.069 9.442 9.069 9.076 28,266 -0.12(-1.33%)
Mar 13, 2019 9.168 9.198 9.076 9.198 9,400 +0.09(+1.00%)
Mar 12, 2019 9.282 9.444 9.107 9.107 7,725 -0.11(-1.24%)
Mar 11, 2019 9.328 9.564 9.053 9.221 21,948 -0.31(-3.28%)
Mar 08, 2019 9.747 9.747 9.533 9.533 393 +0.01(+0.08%)
Mar 07, 2019 9.526 9.526 9.526 182 +0.00(+0.00%)
Mar 06, 2019 9.572 9.797 9.495 9.526 2,115 -0.14(-1.50%)
Mar 05, 2019 9.357 9.671 9.357 9.671 2,678 +0.17(+1.82%)
Mar 04, 2019 9.604 9.695 9.427 9.497 3,398 +0.18(+1.99%)
Mar 01, 2019 9.331 9.703 9.261 9.312 12,991 -0.17(-1.77%)
Feb 28, 2019 9.446 9.480 9.446 9.480 1,830 +0.06(+0.65%)
Feb 27, 2019 9.299 9.419 9.258 9.419 4,275 +0.14(+1.56%)
Feb 26, 2019 9.480 9.480 9.236 9.274 2,793 -0.16(-1.70%)
Feb 25, 2019 9.434 9.434 9.434 9.434 421 +0.10(+1.06%)
Feb 22, 2019 9.335 9.427 9.232 9.335 4,067 +0.03(+0.33%)
Feb 21, 2019 9.465 9.823 9.303 9.305 18,196 -0.08(-0.89%)
Feb 20, 2019 9.447 9.842 9.280 9.389 42,970 +0.15(+1.65%)
Feb 19, 2019 9.297 9.312 9.236 9.236 6,525 -0.08(-0.82%)
Feb 15, 2019 9.450 9.450 9.312 9.312 656 +0.02(+0.25%)
Feb 14, 2019 9.508 9.622 9.199 9.290 8,252 +0.01(+0.08%)
Feb 13, 2019 9.282 9.282 9.282 9.282 482 -0.11(-1.20%)
Feb 12, 2019 9.395 9.395 9.395 9.395 743 +0.08(+0.81%)
Feb 11, 2019 9.323 9.491 9.320 9.320 29,396 +0.03(+0.32%)
Feb 08, 2019 9.350 9.357 9.290 9.290 1,060 +0.02(+0.20%)
Feb 07, 2019 9.357 9.357 9.266 9.271 2,524 -0.09(-0.92%)
Feb 06, 2019 9.354 9.357 9.253 9.357 1,211 +0.15(+1.64%)
Feb 05, 2019 9.026 9.342 9.026 9.207 2,747 -0.15(-1.61%)
Feb 04, 2019 9.478 9.478 9.244 9.357 4,865 +0.43(+4.82%)
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.