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 (%)
Nov 30, 2006 5.527 5.531 5.350 5.370 13,921 -0.04(-0.74%)
Nov 29, 2006 5.366 5.411 5.270 5.411 29,689 +0.08(+1.51%)
Nov 28, 2006 5.310 5.330 5.282 5.330 12,901 +0.02(+0.38%)
Nov 27, 2006 5.370 5.370 5.310 5.310 6,711 -0.06(-1.12%)
Nov 24, 2006 5.370 5.370 5.370 5.370 0 +0.00(+0.00%)
Nov 22, 2006 5.350 5.427 5.350 5.370 5,717 +0.04(+0.75%)
Nov 21, 2006 5.310 5.330 5.310 5.330 7,768 +0.02(+0.38%)
Nov 20, 2006 5.290 5.310 5.290 5.310 7,954 +0.03(+0.53%)
Nov 17, 2006 5.294 5.294 5.270 5.282 12,372 -0.06(-1.13%)
Nov 16, 2006 5.398 5.398 5.290 5.342 11,335 +0.01(+0.15%)
Nov 15, 2006 5.274 5.334 5.270 5.334 13,652 +0.02(+0.45%)
Nov 14, 2006 5.270 5.330 5.270 5.310 23,864 +0.02(+0.38%)
Nov 13, 2006 5.314 5.326 5.213 5.290 10,937 +0.01(+0.23%)
Nov 10, 2006 5.262 5.330 5.250 5.278 25,863 +0.03(+0.54%)
Nov 09, 2006 5.161 5.322 5.161 5.250 21,475 +0.02(+0.38%)
Nov 08, 2006 5.250 5.254 5.229 5.229 10,962 -0.06(-1.07%)
Nov 07, 2006 5.250 5.427 5.250 5.286 30,387 +0.06(+1.08%)
Nov 06, 2006 5.286 5.294 5.229 5.229 26,591 -0.03(-0.55%)
Nov 03, 2006 5.259 5.259 5.259 5.259 497 +0.05(+0.95%)
Nov 02, 2006 5.209 5.209 5.209 5.209 19,887 -0.02(-0.31%)
Nov 01, 2006 5.209 5.290 5.169 5.225 58,170 +0.01(+0.23%)
Oct 31, 2006 5.205 5.213 5.205 5.213 1,242 +0.02(+0.39%)
Oct 30, 2006 5.129 5.229 5.113 5.193 48,765 +0.03(+0.55%)
Oct 27, 2006 5.153 5.169 5.151 5.165 4,474 -0.01(-0.16%)
Oct 26, 2006 5.157 5.242 5.153 5.173 27,635 +0.00(+0.00%)
Oct 25, 2006 5.028 5.173 5.028 5.173 22,087 -0.06(-1.08%)
Oct 24, 2006 5.149 5.250 5.069 5.229 45,325 +0.04(+0.78%)
Oct 23, 2006 5.221 5.221 5.157 5.189 7,706 +0.04(+0.78%)
Oct 20, 2006 5.149 5.229 5.149 5.149 16,904 +0.00(+0.00%)
Oct 19, 2006 5.113 5.149 5.113 5.149 12,553 +0.00(+0.00%)
Oct 18, 2006 5.113 5.169 5.113 5.149 44,447 -0.08(-1.61%)
Oct 17, 2006 5.270 5.270 5.234 5.234 10,440 -0.04(-0.69%)
Oct 16, 2006 5.270 5.270 5.189 5.270 16,203 +0.04(+0.77%)
Oct 13, 2006 5.209 5.229 5.189 5.229 24,819 +0.00(+0.08%)
Oct 12, 2006 5.189 5.278 5.189 5.225 15,502 +0.00(+0.00%)
Oct 11, 2006 5.213 5.225 5.193 5.225 20,096 +0.01(+0.23%)
Oct 10, 2006 5.266 5.302 5.189 5.213 47,281 -0.02(-0.31%)
Oct 09, 2006 5.197 5.250 5.189 5.229 49,337 +0.04(+0.70%)
Oct 06, 2006 5.266 5.266 5.189 5.193 18,512 +0.00(+0.08%)
Oct 05, 2006 5.173 5.209 5.169 5.189 60,494 +0.02(+0.31%)
Oct 04, 2006 5.189 5.266 5.113 5.173 39,508 -0.06(-1.08%)
Oct 03, 2006 5.266 5.266 5.069 5.229 409,430 +0.00(+0.00%)
Oct 02, 2006 5.229 5.431 5.153 5.229 67,862 +0.05(+1.01%)
Sep 29, 2006 5.270 5.270 5.149 5.177 77,684 -0.09(-1.76%)
Sep 28, 2006 5.270 5.350 5.270 5.270 26,596 -0.00(-0.08%)
Sep 27, 2006 5.258 5.326 5.258 5.274 13,672 +0.01(+0.23%)
Sep 26, 2006 5.270 5.386 5.258 5.262 148,415 -0.04(-0.76%)
Sep 25, 2006 5.314 5.382 5.270 5.302 141,199 -0.04(-0.68%)
Sep 22, 2006 5.338 5.431 5.330 5.338 92,480 +0.01(+0.15%)
Sep 21, 2006 5.258 5.503 5.258 5.330 133,251 +0.05(+0.91%)
Sep 20, 2006 5.258 5.298 5.258 5.282 120,275 +0.01(+0.23%)
Sep 19, 2006 5.302 5.302 5.250 5.270 40,530 -0.02(-0.38%)
Sep 18, 2006 5.229 5.290 5.229 5.290 34,554 +0.00(+0.08%)
Sep 15, 2006 5.129 5.290 5.129 5.286 67,773 +0.12(+2.26%)
Sep 14, 2006 5.290 5.451 5.028 5.169 44,646 -0.26(-4.81%)
Sep 13, 2006 5.471 5.495 5.330 5.431 22,624 -0.06(-1.17%)
Sep 12, 2006 5.551 5.551 5.471 5.495 23,471 -0.06(-1.01%)
Sep 11, 2006 5.551 5.551 5.551 5.551 2,485 +0.02(+0.39%)
Sep 08, 2006 5.523 5.530 5.519 5.530 2,485 +0.01(+0.26%)
Sep 07, 2006 5.592 5.592 5.515 5.515 41,763 -0.05(-0.81%)
Sep 06, 2006 5.560 5.560 5.560 5.560 994 -0.07(-1.20%)
Sep 05, 2006 5.539 5.628 5.539 5.628 2,237 -0.00(-0.00%)
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.