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

Summit State Bank (NQ: SSBI )

9.270 -0.040 (-0.43%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Jan 30, 2015 6.958 7.010 6.808 6.937 5,482 -0.02(-0.30%)
Jan 29, 2015 6.704 6.958 6.704 6.958 18,924 -0.01(-0.15%)
Jan 28, 2015 7.103 7.103 6.870 6.968 30,202 -0.05(-0.70%)
Jan 27, 2015 6.748 7.030 6.748 7.017 36,063 +0.33(+4.99%)
Jan 26, 2015 6.803 6.803 6.684 6.684 8,389 +0.02(+0.31%)
Jan 23, 2015 6.658 6.663 6.650 6.663 2,366 +0.01(+0.08%)
Jan 22, 2015 6.596 6.689 6.467 6.658 8,426 +0.11(+1.66%)
Jan 20, 2015 6.539 6.549 6.549 6.549 6,959 -0.01(-0.16%)
Jan 16, 2015 6.560 6.570 6.544 6.560 4,960 -0.01(-0.16%)
Jan 15, 2015 6.518 6.622 6.322 6.570 15,271 +0.00(+0.00%)
Jan 14, 2015 6.725 6.777 6.534 6.570 27,739 -0.21(-3.13%)
Jan 13, 2015 6.818 6.999 6.777 6.782 11,967 +0.05(+0.77%)
Jan 12, 2015 6.792 6.818 6.730 6.730 3,833 -0.09(-1.29%)
Jan 09, 2015 6.787 6.844 6.782 6.818 21,163 -0.13(-1.86%)
Jan 08, 2015 6.947 6.947 6.947 6.947 193 -0.00(-0.00%)
Jan 07, 2015 7.191 7.191 6.782 6.948 5,484 +0.12(+1.74%)
Jan 06, 2015 6.849 6.885 6.782 6.829 6,626 +0.03(+0.46%)
Jan 05, 2015 6.803 7.113 6.730 6.797 36,964 -0.39(-5.40%)
Jan 02, 2015 7.118 7.211 6.916 7.185 22,997 +0.01(+0.07%)
Dec 31, 2014 6.994 7.180 7.180 7.180 9,472 +0.12(+1.76%)
Dec 30, 2014 7.108 7.206 6.958 7.056 4,426 -0.06(-0.87%)
Dec 29, 2014 7.108 7.118 7.098 7.118 7,185 -0.02(-0.33%)
Dec 26, 2014 7.242 7.242 7.139 7.142 5,159 -0.02(-0.32%)
Dec 23, 2014 7.242 7.165 7.165 7.165 11,791 -0.07(-1.00%)
Dec 22, 2014 7.196 7.237 7.160 7.237 13,311 -0.01(-0.07%)
Dec 19, 2014 7.191 7.242 7.041 7.242 28,881 +0.04(+0.50%)
Dec 18, 2014 7.108 7.217 6.984 7.206 29,218 +0.22(+3.19%)
Dec 17, 2014 7.010 7.035 6.984 6.984 7,571 +0.00(+0.00%)
Dec 16, 2014 7.066 7.110 6.984 6.984 7,185 -0.05(-0.74%)
Dec 15, 2014 7.035 7.035 6.989 7.035 3,092 +0.02(+0.22%)
Dec 12, 2014 6.984 7.216 6.984 7.020 11,376 +0.04(+0.52%)
Dec 11, 2014 7.092 7.139 6.984 6.984 7,357 -0.01(-0.18%)
Dec 10, 2014 7.035 7.035 6.984 6.997 5,663 -0.04(-0.55%)
Dec 09, 2014 7.035 7.035 7.035 7.035 574 +0.03(+0.44%)
Dec 08, 2014 7.196 7.217 6.989 7.004 7,426 -0.14(-1.96%)
Dec 05, 2014 7.046 7.227 7.046 7.144 1,931 +0.08(+1.10%)
Dec 04, 2014 7.058 7.211 7.041 7.066 1,577 -0.14(-2.01%)
Dec 03, 2014 7.196 7.211 7.118 7.211 2,126 -0.03(-0.36%)
Dec 02, 2014 7.217 7.237 6.999 7.237 1,159 +0.00(+0.00%)
Dec 01, 2014 7.035 7.237 6.968 7.237 13,628 +0.28(+4.10%)
Nov 28, 2014 7.123 7.123 6.944 6.952 13,146 -0.28(-3.83%)
Nov 26, 2014 7.242 7.229 7.229 7.229 22,423 +0.00(+0.04%)
Nov 25, 2014 7.227 7.227 7.227 7.227 954 -0.01(-0.14%)
Nov 24, 2014 7.170 7.242 7.113 7.237 18,627 +0.03(+0.36%)
Nov 21, 2014 7.206 7.217 7.206 7.211 5,012 -0.01(-0.07%)
Nov 20, 2014 7.248 7.248 7.165 7.217 18,576 -0.04(-0.49%)
Nov 19, 2014 7.201 7.252 7.201 7.252 6,425 +0.00(+0.06%)
Nov 18, 2014 7.341 7.341 7.242 7.248 5,824 -0.10(-1.34%)
Nov 17, 2014 7.242 7.346 7.242 7.346 6,469 +0.10(+1.43%)
Nov 14, 2014 7.253 7.253 7.180 7.242 7,736 -0.10(-1.41%)
Nov 13, 2014 7.242 7.367 7.196 7.346 27,410 +0.16(+2.23%)
Nov 12, 2014 7.185 7.185 7.093 7.185 9,036 +0.01(+0.14%)
Nov 11, 2014 6.939 7.175 6.934 7.175 4,091 +0.14(+2.04%)
Nov 07, 2014 7.032 7.032 7.032 7.032 389 -0.15(-2.07%)
Nov 06, 2014 7.185 7.185 6.919 7.180 8,378 -0.01(-0.07%)
Nov 05, 2014 7.288 7.288 6.929 7.185 36,547 -0.12(-1.69%)
Nov 04, 2014 7.309 7.309 7.309 7.309 2,682 +0.02(+0.28%)
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.