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

Summit State Bank (NQ: SSBI )

9.050 -0.330 (-3.52%)
Streaming Delayed Price Updated: 1:14 PM EDT, Jun 6, 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, 2016 7.585 7.585 7.536 7.566 4,033 +0.01(+0.11%)
May 27, 2016 7.601 7.558 7.558 7.558 3,481 +0.00(+0.00%)
May 26, 2016 7.563 7.634 7.558 7.558 3,170 +0.00(+0.00%)
May 25, 2016 7.558 7.596 7.558 7.558 13,385 -0.00(-0.03%)
May 24, 2016 7.568 7.612 7.558 7.560 11,715 +0.01(+0.10%)
May 23, 2016 7.596 7.637 7.552 7.552 1,559 -0.09(-1.14%)
May 20, 2016 7.547 7.639 7.547 7.639 15,381 -0.01(-0.10%)
May 19, 2016 7.634 7.647 7.596 7.647 1,696 +0.05(+0.68%)
May 18, 2016 7.596 7.596 7.596 7.596 1,924 -0.01(-0.07%)
May 17, 2016 7.600 7.631 7.596 7.601 6,952 -0.03(-0.43%)
May 16, 2016 7.634 7.634 7.634 7.634 1,050 +0.06(+0.79%)
May 13, 2016 7.585 7.623 7.568 7.574 41,995 -0.01(-0.14%)
May 12, 2016 7.628 7.628 7.585 7.585 36,107 -0.05(-0.59%)
May 11, 2016 7.612 7.655 7.612 7.630 3,744 -0.01(-0.11%)
May 09, 2016 7.585 7.639 7.639 7.639 121 +0.06(+0.85%)
May 05, 2016 7.574 7.574 7.574 7.574 3,327 -0.02(-0.21%)
May 04, 2016 7.628 7.652 7.579 7.590 32,902 +0.01(+0.07%)
May 03, 2016 7.685 7.685 7.579 7.585 44,403 +0.00(+0.00%)
May 02, 2016 7.628 7.696 7.585 7.585 23,948 -0.07(-0.88%)
Apr 29, 2016 7.628 7.652 7.628 7.652 1,219 +0.02(+0.32%)
Apr 28, 2016 7.623 7.709 7.579 7.628 102,008 +0.02(+0.28%)
Apr 27, 2016 7.628 7.677 7.574 7.606 73,784 -0.08(-0.99%)
Apr 26, 2016 7.579 7.709 7.579 7.682 70,387 +0.03(+0.36%)
Apr 25, 2016 7.547 7.655 7.547 7.655 48,431 +0.08(+1.07%)
Apr 22, 2016 7.596 7.596 7.541 7.574 42,932 -0.04(-0.57%)
Apr 21, 2016 7.704 7.704 7.574 7.617 10,796 +0.04(+0.57%)
Apr 20, 2016 7.682 7.682 7.520 7.574 393,495 -0.03(-0.36%)
Apr 19, 2016 7.374 7.639 7.352 7.601 214,432 +0.37(+5.16%)
Apr 18, 2016 7.233 7.341 7.228 7.228 2,099 -0.01(-0.15%)
Apr 15, 2016 7.238 7.293 7.238 7.238 1,796 +0.02(+0.22%)
Apr 13, 2016 7.260 7.222 7.222 7.222 171 +0.02(+0.23%)
Apr 12, 2016 7.201 7.206 7.201 7.206 7,011 +0.01(+0.08%)
Apr 11, 2016 7.195 7.306 7.195 7.201 2,704 +0.01(+0.08%)
Apr 08, 2016 7.236 7.257 7.195 7.195 1,061 -0.11(-1.44%)
Apr 06, 2016 7.168 7.300 7.300 7.300 4,990 +0.01(+0.11%)
Apr 05, 2016 7.293 7.293 7.293 7.293 199 +0.12(+1.74%)
Apr 04, 2016 7.168 7.168 7.168 7.168 386 +0.02(+0.23%)
Apr 01, 2016 7.152 7.234 7.152 7.152 2,373 -0.02(-0.23%)
Mar 31, 2016 7.168 7.168 7.168 7.168 245 +0.00(+0.00%)
Mar 30, 2016 7.195 7.374 7.146 7.168 25,937 +0.02(+0.30%)
Mar 29, 2016 7.260 7.266 7.146 7.146 4,682 -0.02(-0.30%)
Mar 28, 2016 7.168 7.168 7.136 7.168 2,879 +0.00(+0.00%)
Mar 24, 2016 7.168 7.168 7.168 7.168 739 +0.03(+0.36%)
Mar 23, 2016 7.142 7.142 7.142 7.142 574 -0.08(-1.11%)
Mar 22, 2016 7.142 7.222 7.142 7.222 2,027 +0.00(+0.03%)
Mar 21, 2016 7.168 7.220 7.168 7.220 733 +0.10(+1.41%)
Mar 18, 2016 7.137 7.138 7.120 7.120 1,706 -0.04(-0.60%)
Mar 17, 2016 7.163 7.163 7.163 7.163 794 +0.01(+0.15%)
Mar 16, 2016 7.157 7.157 7.152 7.152 2,587 -0.01(-0.11%)
Mar 15, 2016 7.168 7.168 7.146 7.160 8,872 +0.05(+0.72%)
Mar 14, 2016 7.098 7.109 7.098 7.109 2,961 -0.01(-0.15%)
Mar 11, 2016 7.119 7.119 7.114 7.119 5,517 +0.02(+0.30%)
Mar 10, 2016 7.141 7.141 7.098 7.098 10,599 -0.03(-0.46%)
Mar 09, 2016 7.130 7.130 7.130 7.130 2,966 +0.03(+0.46%)
Mar 08, 2016 7.146 7.146 7.098 7.098 3,948 -0.18(-2.45%)
Mar 04, 2016 7.098 7.276 7.276 7.276 194 +0.19(+2.67%)
Mar 03, 2016 7.082 7.125 7.071 7.087 10,125 -0.03(-0.38%)
Mar 02, 2016 7.103 7.114 7.103 7.114 881 +0.02(+0.23%)
Mar 01, 2016 7.211 7.211 7.098 7.098 2,608 -0.11(-1.58%)
Feb 29, 2016 7.276 7.293 7.211 7.211 7,048 -0.18(-2.49%)
Feb 25, 2016 7.395 7.396 7.396 7.396 31 +0.13(+1.83%)
Feb 24, 2016 7.406 7.406 7.263 7.263 1,452 +0.04(+0.49%)
Feb 22, 2016 7.211 7.228 7.228 7.228 266 -0.02(-0.22%)
Feb 19, 2016 7.412 7.412 7.244 7.244 1,558 -0.03(-0.37%)
Feb 17, 2016 7.195 7.271 7.271 7.271 10,351 +0.06(+0.90%)
Feb 16, 2016 7.260 7.280 7.195 7.206 11,297 -0.02(-0.30%)
Feb 11, 2016 7.228 7.228 7.228 7.228 186 -0.21(-2.88%)
Feb 10, 2016 7.249 7.442 7.238 7.442 2,077 +0.14(+1.87%)
Feb 09, 2016 7.260 7.306 7.260 7.306 576 -0.00(-0.01%)
Feb 08, 2016 7.306 7.306 7.249 7.306 3,469 -0.09(-1.26%)
Feb 05, 2016 7.319 7.400 7.319 7.399 7,988 +0.02(+0.22%)
Feb 03, 2016 7.383 7.383 7.383 7.383 31 +0.01(+0.15%)
Feb 02, 2016 7.469 7.469 7.372 7.372 5,598 -0.07(-0.94%)
Feb 01, 2016 7.442 7.442 7.442 7.442 1,833 +0.06(+0.80%)
Jan 29, 2016 7.382 7.442 7.372 7.383 2,219 +0.01(+0.15%)
Jan 28, 2016 7.372 7.372 7.372 7.372 285 -0.00(-0.00%)
Jan 27, 2016 7.348 7.372 7.347 7.372 4,142 -0.07(-0.94%)
Jan 26, 2016 7.238 7.442 7.238 7.442 2,728 +0.06(+0.87%)
Jan 25, 2016 7.431 7.431 7.244 7.378 10,205 +0.05(+0.73%)
Jan 21, 2016 7.399 7.324 7.324 7.324 3 -0.08(-1.01%)
Jan 20, 2016 7.308 7.399 7.292 7.399 6,615 -0.04(-0.58%)
Jan 19, 2016 7.388 7.442 7.388 7.442 8,970 +0.15(+2.06%)
Jan 15, 2016 7.399 7.292 7.292 7.292 5,781 -0.07(-0.97%)
Jan 14, 2016 7.335 7.372 7.292 7.363 9,506 +0.03(+0.39%)
Jan 13, 2016 7.335 7.335 7.335 7.335 1,344 +0.00(+0.00%)
Jan 12, 2016 7.410 7.410 7.335 7.335 3,373 -0.03(-0.38%)
Jan 11, 2016 7.394 7.474 7.363 7.363 2,556 -0.03(-0.42%)
Jan 08, 2016 7.388 7.394 7.388 7.394 373 -0.03(-0.36%)
Jan 07, 2016 7.276 7.421 7.276 7.421 6,742 -0.05(-0.65%)
Jan 06, 2016 7.469 7.469 7.330 7.469 7,896 -0.01(-0.07%)
Jan 05, 2016 7.410 7.474 7.410 7.474 15,955 +0.05(+0.65%)
Jan 04, 2016 7.276 7.431 7.276 7.426 15,838 +0.05(+0.65%)
Dec 31, 2015 7.383 7.378 7.378 7.378 746 -0.05(-0.65%)
Dec 30, 2015 7.426 7.426 7.426 7.426 1,367 +0.11(+1.46%)
Dec 29, 2015 7.319 7.394 7.319 7.319 24,380 +0.04(+0.52%)
Dec 28, 2015 7.292 7.346 7.276 7.281 4,918 -0.01(-0.12%)
Dec 24, 2015 7.292 7.290 7.290 7.290 373 -0.06(-0.76%)
Dec 23, 2015 7.249 7.346 7.249 7.346 2,146 +0.08(+1.11%)
Dec 22, 2015 7.431 7.431 7.265 7.265 8,019 -0.13(-1.74%)
Dec 21, 2015 7.319 7.431 7.319 7.394 22,201 -0.10(-1.36%)
Dec 18, 2015 7.335 7.496 7.249 7.496 6,413 +0.20(+2.79%)
Dec 17, 2015 7.254 7.302 7.186 7.292 15,627 -0.02(-0.30%)
Dec 16, 2015 7.314 7.314 7.314 7.314 678 +0.06(+0.89%)
Dec 14, 2015 7.265 7.249 7.249 7.249 11,563 +0.01(+0.07%)
Dec 11, 2015 7.330 7.330 7.238 7.244 3,092 +0.01(+0.07%)
Dec 10, 2015 7.265 7.394 7.104 7.238 19,514 -0.03(-0.44%)
Dec 09, 2015 7.254 7.271 7.254 7.271 4,485 +0.02(+0.22%)
Dec 08, 2015 7.260 7.260 7.236 7.254 3,763 +0.05(+0.67%)
Dec 07, 2015 7.206 7.206 7.206 7.206 1,796 -0.05(-0.66%)
Dec 04, 2015 7.254 7.254 7.238 7.254 3,873 +0.10(+1.34%)
Dec 03, 2015 7.233 7.238 7.142 7.158 6,714 -0.13(-1.81%)
Dec 01, 2015 7.136 7.290 7.290 7.290 1,678 -0.00(-0.03%)
Nov 30, 2015 7.303 7.367 7.292 7.292 12,939 -0.01(-0.07%)
Nov 27, 2015 7.317 7.317 7.297 7.297 1,199 -0.01(-0.15%)
Nov 25, 2015 7.308 7.308 7.308 7.308 746 +0.04(+0.59%)
Nov 24, 2015 7.265 7.265 7.265 7.265 302 +0.00(+0.00%)
Nov 23, 2015 7.265 7.265 7.265 7.265 186 -0.04(-0.61%)
Nov 20, 2015 7.335 7.340 7.212 7.309 3,700 -0.08(-1.07%)
Nov 19, 2015 7.153 7.388 7.147 7.388 1,154 +0.34(+4.79%)
Nov 18, 2015 7.099 7.163 7.045 7.051 7,357 -0.05(-0.68%)
Nov 17, 2015 7.281 7.281 7.099 7.099 2,238 +0.02(+0.23%)
Nov 16, 2015 7.437 7.437 7.040 7.083 13,368 -0.36(-4.83%)
Nov 13, 2015 7.442 7.442 7.440 7.442 2,012 +0.13(+1.83%)
Nov 12, 2015 7.308 7.308 7.308 7.308 4,011 +0.00(+0.00%)
Nov 11, 2015 7.308 7.308 7.154 7.308 10,122 +0.18(+2.54%)
Nov 10, 2015 7.127 7.127 7.127 7.127 703 -0.26(-3.51%)
Nov 06, 2015 7.149 7.387 7.387 7.387 5 +0.16(+2.19%)
Nov 05, 2015 7.244 7.244 7.228 7.228 940 -0.16(-2.16%)
Nov 04, 2015 7.387 7.388 7.387 7.388 2,031 +0.18(+2.51%)
Nov 03, 2015 7.298 7.388 7.297 7.207 5,322 -0.11(-1.45%)
Nov 02, 2015 7.388 7.388 7.303 7.313 11,294 +0.02(+0.22%)
Oct 30, 2015 7.229 7.388 7.229 7.297 13,420 +0.11(+1.48%)
Oct 29, 2015 7.377 7.382 7.109 7.191 9,465 -0.04(-0.59%)
Oct 28, 2015 7.228 7.308 7.228 7.234 8,833 +0.01(+0.07%)
Oct 27, 2015 7.228 7.228 7.228 7.228 2,190 +0.00(+0.00%)
Oct 26, 2015 7.175 7.228 7.175 7.228 4,242 +0.00(+0.00%)
Oct 23, 2015 7.228 7.228 7.228 7.228 882 +0.00(+0.00%)
Oct 22, 2015 7.170 7.228 7.170 7.228 22,351 +0.05(+0.74%)
Oct 21, 2015 7.175 7.175 7.165 7.175 6,472 +0.00(+0.02%)
Oct 20, 2015 7.053 7.175 7.053 7.174 5,561 +0.01(+0.13%)
Oct 19, 2015 7.175 7.181 7.165 7.165 5,456 -0.01(-0.15%)
Oct 15, 2015 7.175 7.175 7.175 7.175 3,762 +0.00(+0.00%)
Oct 14, 2015 7.053 7.175 7.053 7.175 5,467 +0.13(+1.89%)
Oct 13, 2015 7.042 7.042 7.042 7.042 3,778 -0.08(-1.15%)
Oct 12, 2015 7.124 7.124 7.124 7.124 1,277 -0.10(-1.44%)
Oct 09, 2015 7.016 7.228 7.016 7.228 2,506 -0.00(-0.00%)
Oct 08, 2015 7.437 7.437 7.228 7.228 1,774 +0.01(+0.15%)
Oct 07, 2015 7.064 7.430 7.016 7.218 40,711 +0.20(+2.86%)
Oct 06, 2015 6.957 7.017 6.955 7.017 12,805 +0.16(+2.29%)
Oct 05, 2015 6.909 6.909 6.851 6.860 2,092 -0.10(-1.42%)
Oct 02, 2015 7.056 7.056 6.851 6.960 5,279 +0.01(+0.19%)
Sep 30, 2015 7.069 6.947 6.947 6.947 3,198 -0.12(-1.66%)
Sep 29, 2015 7.074 7.074 7.064 7.064 2,011 -0.15(-2.14%)
Sep 25, 2015 7.127 7.218 7.218 7.218 615 +0.06(+0.82%)
Sep 24, 2015 7.010 7.165 7.010 7.159 3,896 +0.04(+0.52%)
Sep 23, 2015 7.277 7.277 7.122 7.122 2,327 -0.20(-2.76%)
Sep 22, 2015 7.170 7.324 7.170 7.324 1,040 -0.03(-0.47%)
Sep 21, 2015 7.138 7.359 7.138 7.359 2,165 +0.18(+2.48%)
Sep 18, 2015 7.462 7.579 7.181 7.181 50,024 -0.35(-4.59%)
Sep 17, 2015 7.521 7.526 7.319 7.526 5,326 +0.00(+0.00%)
Sep 16, 2015 7.569 7.579 7.441 7.526 10,628 -0.03(-0.35%)
Sep 15, 2015 7.499 7.579 7.489 7.553 6,952 +0.07(+1.00%)
Sep 14, 2015 7.175 7.579 7.175 7.478 7,068 +0.09(+1.22%)
Sep 11, 2015 7.228 7.388 7.026 7.388 8,272 +0.16(+2.21%)
Sep 10, 2015 7.042 7.239 6.909 7.228 9,872 +0.19(+2.64%)
Sep 09, 2015 7.042 7.064 6.793 7.042 12,047 +0.00(+0.00%)
Sep 08, 2015 7.026 7.069 6.984 7.042 9,313 +0.02(+0.23%)
Sep 04, 2015 6.851 7.026 7.026 7.026 6,020 +0.12(+1.69%)
Sep 03, 2015 6.803 7.042 6.803 6.909 4,686 +0.08(+1.21%)
Sep 02, 2015 6.814 7.042 6.814 6.827 6,681 -0.17(-2.40%)
Sep 01, 2015 6.830 6.995 6.830 6.995 1,693 +0.14(+2.02%)
Aug 31, 2015 6.856 6.856 6.856 6.856 1,317 +0.05(+0.70%)
Aug 28, 2015 6.723 6.909 6.723 6.808 19,866 -0.07(-1.08%)
Aug 26, 2015 7.026 6.883 6.883 6.883 3 -0.07(-1.05%)
Aug 25, 2015 7.064 7.064 6.956 6.956 1,704 +0.07(+1.06%)
Aug 24, 2015 6.931 6.941 6.818 6.883 22,846 -0.16(-2.26%)
Aug 21, 2015 6.947 7.042 6.937 7.042 17,006 +0.00(+0.00%)
Aug 20, 2015 7.095 7.095 6.989 7.042 3,828 +0.00(+0.00%)
Aug 18, 2015 7.042 7.042 7.042 7.042 9,971 -0.06(-0.89%)
Aug 14, 2015 7.106 7.105 7.105 7.105 372 +0.04(+0.52%)
Aug 13, 2015 7.037 7.069 7.037 7.069 4,767 +0.04(+0.53%)
Aug 12, 2015 6.979 7.058 6.979 7.032 2,534 -0.02(-0.30%)
Aug 11, 2015 7.105 7.105 7.028 7.053 789 -0.05(-0.74%)
Aug 10, 2015 7.105 7.105 7.105 7.105 379 +0.00(+0.00%)
Aug 07, 2015 7.058 7.132 7.058 7.105 2,283 -0.03(-0.37%)
Aug 06, 2015 7.105 7.137 7.105 7.132 3,417 +0.13(+1.80%)
Aug 05, 2015 7.005 7.005 7.005 7.005 677 -0.08(-1.19%)
Aug 03, 2015 7.137 7.090 7.090 7.090 7 +0.10(+1.43%)
Jul 31, 2015 7.034 7.034 6.979 6.990 28,886 -0.11(-1.59%)
Jul 30, 2015 6.979 7.137 6.979 7.103 19,019 +0.07(+1.01%)
Jul 29, 2015 7.016 7.058 7.016 7.032 7,973 +0.07(+0.98%)
Jul 27, 2015 7.032 6.963 6.963 6.963 271 -0.07(-0.97%)
Jul 22, 2015 7.016 7.032 7.032 7.032 83 +0.03(+0.38%)
Jul 21, 2015 6.932 7.005 6.932 7.005 8,976 +0.00(+0.00%)
Jul 20, 2015 6.974 7.005 6.974 7.005 11,005 +0.03(+0.38%)
Jul 17, 2015 6.963 7.058 6.821 6.979 21,242 +0.04(+0.61%)
Jul 16, 2015 6.974 6.974 6.911 6.937 4,943 -0.04(-0.53%)
Jul 15, 2015 6.895 6.974 6.895 6.974 4,406 +0.08(+1.15%)
Jul 14, 2015 6.972 6.972 6.895 6.895 1,338 -0.07(-0.98%)
Jul 13, 2015 6.974 6.974 6.884 6.963 8,543 +0.01(+0.15%)
Jul 10, 2015 6.895 6.968 6.895 6.953 7,024 +0.09(+1.38%)
Jul 09, 2015 6.853 6.889 6.853 6.858 5,232 +0.00(+0.00%)
Jul 08, 2015 6.873 6.937 6.858 6.858 6,151 -0.05(-0.69%)
Jul 07, 2015 6.905 6.905 6.905 6.905 7,296 +0.00(+0.00%)
Jul 06, 2015 6.924 6.932 6.905 6.905 6,504 -0.02(-0.23%)
Jul 02, 2015 6.905 6.921 6.921 6.921 5,695 +0.00(+0.00%)
Jul 01, 2015 6.953 6.953 6.921 6.921 6,855 +0.01(+0.19%)
Jun 30, 2015 6.953 6.953 6.908 6.908 6,789 +0.00(+0.02%)
Jun 29, 2015 6.905 6.932 6.905 6.907 5,319 +0.00(+0.02%)
Jun 26, 2015 6.905 6.905 6.905 6.905 2,388 -0.03(-0.46%)
Jun 25, 2015 6.879 6.947 6.877 6.937 14,174 +0.06(+0.87%)
Jun 24, 2015 6.858 6.877 6.858 6.877 2,416 +0.02(+0.35%)
Jun 22, 2015 6.853 6.853 6.853 6.853 37 +0.00(+0.00%)
Jun 19, 2015 6.879 6.884 6.853 6.853 3,181 -0.04(-0.58%)
Jun 18, 2015 6.884 6.953 6.884 6.893 5,792 -0.05(-0.79%)
Jun 17, 2015 6.884 6.947 6.884 6.947 1,245 -0.03(-0.38%)
Jun 16, 2015 6.979 6.979 6.953 6.974 3,945 -0.00(-0.00%)
Jun 15, 2015 6.953 6.974 6.953 6.974 8,702 +0.03(+0.38%)
Jun 12, 2015 6.942 6.942 6.942 6.947 5,923 +0.06(+0.84%)
Jun 11, 2015 6.879 7.016 6.879 6.889 6,100 -0.08(-1.21%)
Jun 10, 2015 6.963 7.032 6.963 6.974 6,156 +0.00(+0.00%)
Jun 09, 2015 6.916 6.974 6.916 6.974 2,301 +0.08(+1.15%)
Jun 08, 2015 6.889 6.895 6.889 6.895 391 +0.09(+1.39%)
Jun 04, 2015 6.974 6.800 6.800 6.800 203 -0.12(-1.73%)
Jun 02, 2015 6.900 6.920 6.920 6.920 13 +0.00(+0.06%)
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.