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 (%)
May 31, 2013 4.446 4.446 4.392 4.392 10,351 -0.12(-2.70%)
May 30, 2013 4.398 4.585 4.398 4.514 0 -0.10(-2.23%)
May 29, 2013 4.622 4.622 4.617 4.617 1,467 -0.01(-0.20%)
May 28, 2013 4.627 4.636 4.563 4.627 20,912 +0.14(+3.04%)
May 24, 2013 4.392 4.597 4.392 4.490 0 +0.02(+0.44%)
May 23, 2013 4.514 4.514 4.431 4.470 0 +0.00(+0.11%)
May 22, 2013 4.490 4.607 4.392 4.466 0 -0.01(-0.33%)
May 21, 2013 4.397 4.480 4.392 4.480 0 +0.08(+1.77%)
May 20, 2013 4.402 4.402 4.334 4.402 0 +0.01(+0.22%)
May 17, 2013 4.392 4.392 4.387 4.392 0 +0.06(+1.38%)
May 16, 2013 4.402 4.402 4.324 4.333 4,712 -0.07(-1.52%)
May 15, 2013 4.399 4.399 4.399 4.399 0 -0.03(-0.72%)
May 13, 2013 4.407 4.466 4.407 4.431 0 +0.02(+0.44%)
May 10, 2013 4.325 4.412 4.325 4.412 0 +0.08(+1.78%)
May 09, 2013 4.359 4.359 4.253 4.335 0 -0.00(-0.11%)
May 08, 2013 4.364 4.388 4.340 4.340 0 -0.05(-1.21%)
May 07, 2013 4.523 4.576 4.349 4.393 0 -0.09(-1.94%)
May 06, 2013 4.605 4.677 4.479 4.479 0 -0.17(-3.73%)
May 03, 2013 4.262 4.798 4.195 4.653 0 +0.38(+8.92%)
May 02, 2013 4.282 4.282 4.236 4.272 0 +0.01(+0.22%)
May 01, 2013 4.214 4.291 4.123 4.262 0 +0.05(+1.14%)
Apr 30, 2013 4.103 4.214 4.103 4.214 0 +0.16(+4.05%)
Apr 29, 2013 3.959 4.142 3.959 4.050 4,355 +0.08(+1.94%)
Apr 26, 2013 4.098 4.098 3.972 3.973 4,147 +0.01(+0.37%)
Apr 25, 2013 4.050 4.062 3.959 3.959 18,754 -0.12(-2.84%)
Apr 24, 2013 4.026 4.084 3.906 4.074 0 +0.05(+1.20%)
Apr 23, 2013 4.026 4.026 4.026 4.026 2,488 +0.03(+0.72%)
Apr 22, 2013 4.084 4.243 3.997 3.997 2,779 -0.08(-1.93%)
Apr 19, 2013 4.142 4.161 4.002 4.076 11,883 -0.05(-1.25%)
Apr 18, 2013 3.995 4.142 3.959 4.127 1,866 +0.04(+0.94%)
Apr 17, 2013 4.084 4.193 3.935 4.089 6,221 +0.18(+4.69%)
Apr 16, 2013 4.103 4.151 3.906 3.906 7,258 -0.19(-4.71%)
Apr 15, 2013 4.108 4.261 3.978 4.098 13,895 -0.11(-2.51%)
Apr 12, 2013 4.103 4.204 4.103 4.204 3,981 +0.08(+1.98%)
Apr 11, 2013 3.988 4.282 3.988 4.123 7,321 +0.14(+3.56%)
Apr 10, 2013 3.983 4.026 3.981 3.981 30,918 -0.03(-0.77%)
Apr 09, 2013 3.988 4.026 3.988 4.012 900 +0.07(+1.84%)
Apr 08, 2013 3.939 3.939 3.939 3.939 207 +0.03(+0.86%)
Apr 05, 2013 3.968 4.026 3.906 3.906 15,210 -0.06(-1.46%)
Apr 04, 2013 3.997 3.997 3.954 3.963 5,807 +0.05(+1.36%)
Apr 03, 2013 3.978 4.041 3.910 3.910 72,082 -0.12(-2.87%)
Apr 02, 2013 4.084 4.219 4.002 4.026 22,124 -0.12(-2.91%)
Apr 01, 2013 4.021 4.147 3.997 4.147 7,041 +0.17(+4.31%)
Mar 28, 2013 3.978 3.978 3.857 3.975 6,703 -0.01(-0.18%)
Mar 27, 2013 3.983 3.983 3.983 3.983 414 +0.00(+0.12%)
Mar 26, 2013 4.002 4.002 3.978 3.978 21,415 -0.01(-0.13%)
Mar 25, 2013 3.992 4.098 3.978 3.983 38,243 -0.04(-0.95%)
Mar 22, 2013 4.167 4.173 3.978 4.021 8,615 -0.20(-4.69%)
Mar 20, 2013 4.219 4.219 4.219 4.219 5,599 +0.00(+0.00%)
Mar 19, 2013 4.219 4.219 4.166 4.219 15,067 -0.00(-0.11%)
Mar 18, 2013 4.262 4.262 4.155 4.224 8,638 -0.00(-0.11%)
Mar 15, 2013 4.272 4.301 4.219 4.229 19,534 -0.05(-1.24%)
Mar 14, 2013 4.320 4.340 4.237 4.282 4,361 -0.03(-0.67%)
Mar 13, 2013 4.364 4.364 4.233 4.311 2,270 +0.06(+1.36%)
Mar 12, 2013 4.320 4.412 4.224 4.253 23,132 -0.10(-2.33%)
Mar 11, 2013 4.441 4.441 4.344 4.354 31,293 -0.07(-1.63%)
Mar 08, 2013 4.344 4.426 4.344 4.426 12,236 +0.00(+0.00%)
Mar 07, 2013 4.410 4.426 4.352 4.426 1,026 +0.00(+0.11%)
Mar 06, 2013 4.335 4.446 4.330 4.421 50,901 +0.02(+0.55%)
Mar 05, 2013 4.426 4.426 4.397 4.397 13,642 -0.03(-0.65%)
Mar 04, 2013 4.291 4.426 4.291 4.426 14,310 +0.06(+1.44%)
Mar 01, 2013 4.364 4.455 4.349 4.364 4,728 -0.01(-0.22%)
Feb 28, 2013 4.426 4.426 4.344 4.373 2,984 +0.02(+0.44%)
Feb 27, 2013 4.415 4.415 4.340 4.354 11,406 +0.01(+0.33%)
Feb 26, 2013 4.412 4.436 4.340 4.340 13,397 +0.00(+0.11%)
Feb 22, 2013 4.576 4.576 4.296 4.335 9,088 -0.13(-2.91%)
Feb 21, 2013 4.209 4.576 3.944 4.465 19,955 +0.19(+4.39%)
Feb 20, 2013 4.388 4.412 4.166 4.277 22,765 -0.11(-2.53%)
Feb 19, 2013 4.412 4.412 4.344 4.388 21,050 -0.07(-1.62%)
Feb 15, 2013 4.508 4.508 4.340 4.460 24,578 +0.11(+2.55%)
Feb 14, 2013 4.340 4.431 4.233 4.349 39,809 +0.03(+0.78%)
Feb 13, 2013 4.195 4.340 4.195 4.315 2,073 +0.16(+3.95%)
Feb 12, 2013 4.167 4.190 3.946 4.151 27,322 +0.00(+0.00%)
Feb 11, 2013 4.118 4.156 4.023 4.151 16,178 +0.17(+4.15%)
Feb 08, 2013 3.961 4.056 3.961 3.986 35,617 +0.07(+1.87%)
Feb 07, 2013 3.908 3.961 3.889 3.913 8,594 -0.02(-0.61%)
Feb 06, 2013 3.942 3.961 3.937 3.937 6,915 +0.00(+0.00%)
Feb 04, 2013 3.956 3.956 3.937 3.937 22,473 -0.02(-0.48%)
Feb 01, 2013 3.965 4.051 3.951 3.956 30,445 +0.04(+1.10%)
Jan 31, 2013 4.042 4.109 3.899 3.913 19,698 -0.10(-2.38%)
Jan 30, 2013 4.128 4.161 4.008 4.008 11,316 +0.05(+1.20%)
Jan 29, 2013 3.784 4.128 3.784 3.961 56,521 +0.29(+7.79%)
Jan 28, 2013 3.794 3.794 3.627 3.674 6,506 -0.11(-2.90%)
Jan 25, 2013 3.617 3.789 3.617 3.784 6,177 +0.16(+4.34%)
Jan 24, 2013 3.607 3.755 3.560 3.627 2,409 +0.02(+0.53%)
Jan 23, 2013 3.503 3.754 3.483 3.607 7,334 -0.16(-4.30%)
Jan 22, 2013 3.755 3.770 3.675 3.770 10,436 +0.02(+0.51%)
Jan 18, 2013 3.808 3.808 3.708 3.751 15,256 +0.05(+1.42%)
Jan 17, 2013 3.574 3.813 3.479 3.698 21,564 +0.14(+3.89%)
Jan 16, 2013 3.483 3.560 3.378 3.560 5,123 +0.08(+2.33%)
Jan 15, 2013 3.483 3.483 3.479 3.479 1,131 -0.00(-0.14%)
Jan 14, 2013 3.426 3.483 3.421 3.483 7,137 +0.09(+2.57%)
Jan 11, 2013 3.421 3.517 3.388 3.396 12,125 +0.04(+1.24%)
Jan 10, 2013 3.336 3.364 3.331 3.355 25,560 +0.01(+0.29%)
Jan 09, 2013 3.326 3.391 3.259 3.345 13,259 +0.06(+1.89%)
Jan 08, 2013 3.326 3.340 3.269 3.283 26,367 +0.03(+1.03%)
Jan 07, 2013 3.383 3.418 3.221 3.250 32,425 -0.08(-2.55%)
Jan 04, 2013 3.312 3.426 3.312 3.335 11,341 -0.01(-0.29%)
Jan 03, 2013 3.378 3.402 3.240 3.344 26,698 -0.06(-1.70%)
Jan 02, 2013 3.397 3.402 3.331 3.402 25,679 +0.18(+5.63%)
Dec 31, 2012 3.307 3.307 3.221 3.221 23,890 -0.09(-2.74%)
Dec 28, 2012 3.302 3.312 3.302 3.312 3,007 +0.00(+0.14%)
Dec 27, 2012 3.293 3.323 3.245 3.307 1,152 -0.07(-1.98%)
Dec 26, 2012 3.383 3.383 3.374 3.374 838 -0.01(-0.42%)
Dec 24, 2012 3.293 3.402 3.273 3.388 2,772 +0.06(+1.77%)
Dec 21, 2012 3.326 3.336 3.269 3.329 16,157 -0.02(-0.48%)
Dec 19, 2012 3.350 3.345 3.345 3.345 5,239 +0.01(+0.42%)
Dec 18, 2012 3.312 3.412 3.312 3.331 5,029 +0.06(+1.90%)
Dec 17, 2012 3.269 3.269 3.226 3.269 6,706 +0.05(+1.47%)
Dec 14, 2012 3.276 3.276 3.221 3.221 12,154 -0.09(-2.86%)
Dec 13, 2012 3.326 3.350 3.302 3.316 19,734 -0.01(-0.43%)
Dec 12, 2012 3.331 3.331 3.331 3.331 14,250 -0.01(-0.29%)
Dec 11, 2012 3.350 3.350 3.336 3.340 9,220 +0.01(+0.29%)
Dec 10, 2012 3.307 3.435 3.307 3.331 18,517 -0.02(-0.50%)
Dec 07, 2012 3.278 3.359 3.269 3.347 13,831 +0.09(+2.83%)
Dec 06, 2012 3.355 3.355 3.102 3.255 5,016 -0.11(-3.23%)
Dec 05, 2012 3.364 3.364 3.364 3.364 209 +0.01(+0.43%)
Dec 04, 2012 3.388 3.485 3.288 3.350 2,095 -0.18(-5.14%)
Nov 30, 2012 3.526 3.531 3.483 3.531 40,445 +0.02(+0.68%)
Nov 29, 2012 3.493 3.512 3.460 3.507 18,755 +0.01(+0.41%)
Nov 28, 2012 3.493 3.493 3.493 3.493 2,007 +0.07(+2.09%)
Nov 27, 2012 3.350 3.479 3.254 3.421 16,804 +0.05(+1.41%)
Nov 26, 2012 3.412 3.545 3.183 3.374 48,103 -0.06(-1.81%)
Nov 23, 2012 3.412 3.440 3.412 3.436 2,581 +0.06(+1.84%)
Nov 21, 2012 3.388 3.498 3.364 3.374 3,772 +0.01(+0.28%)
Nov 20, 2012 3.412 3.579 3.340 3.364 44,039 -0.05(-1.40%)
Nov 19, 2012 3.374 3.412 3.221 3.412 49,299 +0.02(+0.70%)
Nov 16, 2012 3.231 3.407 3.221 3.388 19,732 +0.16(+4.87%)
Nov 15, 2012 3.231 3.231 3.231 3.231 209 +0.01(+0.30%)
Nov 14, 2012 3.197 3.269 3.197 3.221 3,353 -0.21(-6.25%)
Nov 13, 2012 3.197 3.512 3.197 3.436 2,514 +0.28(+8.93%)
Nov 12, 2012 3.197 3.361 3.154 3.154 2,935 -0.01(-0.30%)
Nov 09, 2012 3.164 3.248 2.952 3.164 7,428 +0.01(+0.30%)
Nov 07, 2012 3.234 3.154 3.154 3.154 849 +0.00(+0.00%)
Nov 06, 2012 3.295 3.295 3.131 3.154 11,648 -0.10(-3.05%)
Nov 05, 2012 3.295 3.295 3.248 3.254 11,784 -0.06(-1.69%)
Nov 01, 2012 3.333 3.310 3.310 3.310 37,810 -0.02(-0.71%)
Oct 31, 2012 3.121 3.333 3.093 3.333 32,208 +0.39(+13.28%)
Oct 25, 2012 2.966 2.942 2.942 2.942 2,549 +0.07(+2.46%)
Oct 24, 2012 2.872 2.872 2.871 2.872 26,050 +0.00(+0.16%)
Oct 23, 2012 2.919 2.919 2.825 2.867 12,271 -0.05(-1.77%)
Oct 19, 2012 2.924 2.924 2.918 2.919 6,391 -0.02(-0.80%)
Oct 18, 2012 2.942 2.942 2.942 2.942 212 +0.00(+0.00%)
Oct 17, 2012 2.898 2.961 2.898 2.942 12,957 -0.02(-0.79%)
Oct 16, 2012 2.891 2.966 2.891 2.966 2,124 +0.10(+3.45%)
Oct 15, 2012 2.933 2.947 2.867 2.867 5,204 -0.08(-2.56%)
Oct 12, 2012 2.942 2.952 2.942 2.942 27,592 -0.02(-0.64%)
Oct 11, 2012 2.966 2.989 2.956 2.961 8,921 -0.02(-0.63%)
Oct 10, 2012 2.989 2.989 2.900 2.980 3,398 -0.03(-1.09%)
Oct 09, 2012 2.942 3.013 2.942 3.013 16,865 +0.05(+1.59%)
Oct 08, 2012 2.994 2.994 2.947 2.966 3,668 -0.06(-2.02%)
Oct 05, 2012 3.027 3.027 3.027 3.027 637 -0.07(-2.28%)
Oct 04, 2012 3.065 3.098 2.956 3.098 849 +0.00(+0.00%)
Oct 03, 2012 2.966 3.126 2.966 3.098 1,911 +0.17(+5.96%)
Oct 02, 2012 2.971 2.971 2.919 2.924 11,903 +0.02(+0.81%)
Oct 01, 2012 2.928 2.938 2.900 2.900 13,562 -0.02(-0.65%)
Sep 28, 2012 2.942 3.036 2.919 2.919 16,844 +0.01(+0.32%)
Sep 27, 2012 2.942 2.942 2.909 2.909 4,683 -0.03(-0.96%)
Sep 26, 2012 2.961 2.961 2.938 2.938 1,801 -0.01(-0.32%)
Sep 25, 2012 2.980 2.980 2.942 2.947 7,213 +0.00(+0.00%)
Sep 24, 2012 2.900 3.013 2.900 2.947 7,434 -0.07(-2.19%)
Sep 21, 2012 2.989 3.013 2.989 3.013 424 +0.11(+3.73%)
Sep 20, 2012 3.008 3.008 2.905 2.905 2,761 -0.11(-3.74%)
Sep 19, 2012 2.942 3.027 2.942 3.018 5,098 +0.08(+2.56%)
Sep 18, 2012 2.947 3.027 2.876 2.942 22,091 +0.03(+1.13%)
Sep 17, 2012 2.989 2.994 2.909 2.909 7,721 -0.13(-4.19%)
Sep 14, 2012 2.914 3.036 2.881 3.036 14,869 +0.11(+3.70%)
Sep 13, 2012 2.999 2.999 2.919 2.928 22,645 -0.11(-3.68%)
Sep 12, 2012 3.046 3.046 3.040 3.040 1,964 -0.03(-1.10%)
Sep 11, 2012 3.074 3.084 3.041 3.074 2,995 +0.03(+0.93%)
Sep 10, 2012 3.082 3.082 3.046 3.046 1,321 +0.01(+0.24%)
Sep 06, 2012 3.046 3.039 3.039 3.039 5,098 -0.01(-0.33%)
Sep 05, 2012 3.046 3.055 3.022 3.049 27,289 -0.00(-0.07%)
Sep 04, 2012 3.051 3.051 3.051 3.051 751 -0.01(-0.31%)
Aug 31, 2012 3.046 3.060 3.046 3.060 5,416 -0.06(-1.99%)
Aug 30, 2012 3.041 3.122 3.041 3.122 424 +0.07(+2.19%)
Aug 29, 2012 3.013 3.055 3.013 3.055 2,973 -0.04(-1.37%)
Aug 27, 2012 2.952 3.154 2.952 3.098 4,237 +0.18(+6.00%)
Aug 24, 2012 3.032 3.229 2.922 2.922 8,112 -0.10(-3.46%)
Aug 23, 2012 3.055 3.055 3.013 3.027 5,376 +0.01(+0.46%)
Aug 22, 2012 3.036 3.036 3.013 3.013 1,304 -0.01(-0.30%)
Aug 21, 2012 3.154 3.164 3.004 3.022 8,184 -0.15(-4.61%)
Aug 20, 2012 3.168 3.168 3.084 3.168 934 +0.13(+4.18%)
Aug 17, 2012 3.041 3.041 3.041 3.041 350 -0.04(-1.37%)
Aug 14, 2012 3.084 3.084 3.084 3.084 637 -0.01(-0.46%)
Aug 13, 2012 3.098 3.098 3.098 3.098 849 +0.06(+1.86%)
Aug 10, 2012 2.995 3.139 2.995 3.041 28,955 +0.05(+1.55%)
Aug 09, 2012 2.972 2.995 2.960 2.995 8,205 +0.03(+0.94%)
Aug 08, 2012 2.967 2.967 2.967 2.967 430 -0.03(-0.93%)
Aug 07, 2012 2.911 2.995 2.911 2.995 2,584 +0.05(+1.85%)
Aug 06, 2012 2.995 2.995 2.940 2.940 3,256 +0.03(+1.00%)
Aug 03, 2012 2.902 2.911 2.902 2.911 1,723 -0.01(-0.32%)
Aug 02, 2012 2.981 2.995 2.902 2.920 1,841 -0.00(-0.16%)
Jul 31, 2012 2.925 2.925 2.925 2.925 2,369 +0.02(+0.80%)
Jul 30, 2012 3.041 3.041 2.902 2.902 10,885 +0.09(+3.30%)
Jul 27, 2012 3.041 3.041 2.809 2.809 2,369 -0.09(-3.19%)
Jul 26, 2012 2.902 2.902 2.902 2.902 2,153 +0.07(+2.46%)
Jul 25, 2012 2.832 2.832 2.832 2.832 646 -0.01(-0.49%)
Jul 24, 2012 2.995 2.995 2.846 2.846 2,046 -0.15(-4.96%)
Jul 20, 2012 2.883 2.995 2.995 2.995 17,445 +0.12(+4.03%)
Jul 19, 2012 2.879 2.879 2.879 2.879 646 +0.02(+0.81%)
Jul 18, 2012 2.948 2.948 2.855 2.855 6,379 +0.02(+0.82%)
Jul 17, 2012 2.786 2.832 2.786 2.832 2,153 +0.02(+0.83%)
Jul 16, 2012 2.804 2.809 2.804 2.809 8,938 +0.00(+0.00%)
Jul 13, 2012 2.809 2.828 2.809 2.809 12,702 -0.05(-1.63%)
Jul 10, 2012 2.832 2.855 2.855 2.855 5,384 +0.00(+0.00%)
Jul 09, 2012 2.786 2.855 2.786 2.855 624 +0.12(+4.24%)
Jul 06, 2012 2.739 2.739 2.739 2.739 430 -0.07(-2.48%)
Jul 02, 2012 2.670 2.809 2.809 2.809 13,137 +0.14(+5.22%)
Jun 29, 2012 2.698 2.698 2.670 2.670 2,425 +0.00(+0.00%)
Jun 28, 2012 2.582 2.670 2.582 2.670 2,250 +0.00(+0.00%)
Jun 27, 2012 2.670 2.670 2.670 2.670 2,033 +0.01(+0.52%)
Jun 26, 2012 2.702 2.702 2.656 2.656 21,505 -0.04(-1.38%)
Jun 25, 2012 2.751 2.781 2.693 2.693 38,272 -0.08(-2.85%)
Jun 22, 2012 2.772 2.772 2.763 2.772 1,938 -0.03(-0.99%)
Jun 19, 2012 2.800 2.800 2.800 2.800 0 +0.01(+0.50%)
Jun 18, 2012 2.786 2.786 2.786 2.786 215 +0.02(+0.84%)
Jun 15, 2012 2.763 2.763 2.763 2.763 215 +0.06(+2.06%)
Jun 14, 2012 2.786 2.786 2.707 2.707 3,230 -0.09(-3.16%)
Jun 12, 2012 2.804 2.795 2.795 2.795 4,738 -0.02(-0.57%)
Jun 11, 2012 2.811 2.811 2.811 2.811 215 +0.11(+4.21%)
Jun 08, 2012 2.684 2.698 2.684 2.698 1,076 +0.00(+0.17%)
Jun 07, 2012 2.842 2.855 2.693 2.693 8,888 -0.03(-1.19%)
Jun 06, 2012 2.767 2.767 2.693 2.726 28,429 -0.02(-0.84%)
Jun 05, 2012 2.828 2.828 2.739 2.749 11,643 -0.07(-2.46%)
Jun 04, 2012 2.818 2.818 2.817 2.818 2,056 -0.00(-0.01%)
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.