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 (%)
Oct 29, 2010 2.713 2.713 2.709 2.713 5,835 -0.02(-0.77%)
Oct 28, 2010 2.676 2.734 2.676 2.734 2,377 +0.08(+3.18%)
Oct 26, 2010 2.646 2.650 2.650 2.650 5,229 -0.00(-0.00%)
Oct 25, 2010 2.591 2.668 2.587 2.650 6,893 +0.08(+3.28%)
Oct 21, 2010 2.575 2.566 2.566 2.566 10,459 -0.06(-2.40%)
Oct 20, 2010 2.629 2.629 2.629 2.629 7,844 +0.00(+0.00%)
Oct 19, 2010 2.655 2.663 2.629 2.629 7,264 -0.03(-0.95%)
Oct 18, 2010 2.667 2.676 2.655 2.655 5,229 +0.00(+0.00%)
Oct 15, 2010 2.671 2.690 2.650 2.655 7,371 -0.04(-1.41%)
Oct 14, 2010 2.776 2.776 2.663 2.692 2,377 +0.03(+1.27%)
Oct 13, 2010 2.650 2.686 2.650 2.659 10,506 -0.01(-0.47%)
Oct 12, 2010 2.734 2.734 2.650 2.671 16,401 -0.08(-3.05%)
Oct 11, 2010 2.819 2.840 2.734 2.756 20,618 -0.09(-3.25%)
Oct 08, 2010 2.777 2.848 2.772 2.848 12,669 +0.11(+4.15%)
Oct 07, 2010 2.692 2.831 2.634 2.734 15,455 +0.01(+0.31%)
Oct 06, 2010 2.777 2.777 2.642 2.726 13,411 -0.03(-0.92%)
Oct 05, 2010 2.730 2.751 2.730 2.751 4,516 +0.03(+1.24%)
Oct 04, 2010 2.819 2.819 2.701 2.718 4,830 -0.03(-1.22%)
Oct 01, 2010 2.848 2.856 2.692 2.751 18,464 -0.09(-3.11%)
Sep 30, 2010 2.840 2.840 2.840 2.840 1,901 +0.11(+4.17%)
Sep 29, 2010 2.734 2.739 2.667 2.726 12,241 +0.10(+3.68%)
Sep 28, 2010 2.688 2.688 2.629 2.629 5,619 -0.08(-2.80%)
Sep 24, 2010 2.705 2.705 2.705 2.705 7,131 +0.01(+0.47%)
Sep 22, 2010 2.764 2.692 2.692 2.692 3,090 -0.07(-2.59%)
Sep 21, 2010 2.730 2.768 2.730 2.764 10,197 +0.03(+1.23%)
Sep 20, 2010 2.768 2.777 2.697 2.730 12,289 +0.04(+1.41%)
Sep 17, 2010 2.688 2.697 2.684 2.692 8,978 +0.01(+0.47%)
Sep 15, 2010 2.734 2.734 2.676 2.680 5,578 -0.05(-2.00%)
Sep 14, 2010 2.789 2.798 2.705 2.734 20,093 +0.01(+0.46%)
Sep 13, 2010 2.806 2.806 2.718 2.722 7,884 -0.08(-2.71%)
Sep 10, 2010 2.814 2.814 2.713 2.798 7,813 +0.08(+2.94%)
Sep 09, 2010 2.835 2.835 2.718 2.718 6,686 -0.12(-4.30%)
Sep 08, 2010 2.810 2.840 2.726 2.840 6,655 +0.08(+2.90%)
Sep 07, 2010 2.810 2.810 2.722 2.760 7,131 -0.05(-1.94%)
Sep 03, 2010 2.793 2.819 2.734 2.814 15,101 +0.06(+2.29%)
Sep 02, 2010 2.692 2.823 2.692 2.751 6,406 +0.06(+2.19%)
Sep 01, 2010 3.029 3.029 2.692 2.692 6,836 -0.34(-11.11%)
Aug 31, 2010 2.777 3.050 2.777 3.029 31,305 +0.25(+9.09%)
Aug 30, 2010 2.692 2.777 2.692 2.777 8,688 +0.04(+1.54%)
Aug 27, 2010 2.680 2.734 2.646 2.734 13,841 +0.04(+1.56%)
Aug 26, 2010 2.436 2.730 2.419 2.692 12,222 +0.07(+2.56%)
Aug 25, 2010 2.587 2.680 2.587 2.625 6,960 +0.12(+4.87%)
Aug 24, 2010 2.453 2.503 2.419 2.503 13,827 -0.04(-1.65%)
Aug 23, 2010 2.453 2.566 2.453 2.545 11,859 +0.05(+2.02%)
Aug 20, 2010 2.575 2.587 2.482 2.495 5,467 +0.06(+2.42%)
Aug 19, 2010 2.482 2.482 2.419 2.436 10,577 -0.13(-5.08%)
Aug 18, 2010 2.566 2.566 2.562 2.566 13,794 +0.00(+0.00%)
Aug 17, 2010 2.545 2.566 2.528 2.566 3,209 +0.00(+0.00%)
Aug 16, 2010 2.566 2.587 2.566 2.566 6,508 -0.00(-0.16%)
Aug 13, 2010 2.587 2.587 2.570 2.570 2,407 -0.02(-0.65%)
Aug 09, 2010 2.570 2.587 2.587 2.587 13,786 -0.00(-0.16%)
Aug 06, 2010 2.591 2.591 2.571 2.591 8,315 -0.02(-0.79%)
Aug 05, 2010 2.571 2.612 2.571 2.612 14,953 +0.00(+0.00%)
Aug 04, 2010 2.620 2.723 2.612 2.612 18,906 -0.01(-0.47%)
Aug 03, 2010 2.629 2.629 2.620 2.625 3,386 -0.11(-4.09%)
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.