Skip to main content

Summit State Bank (NQ: SSBI )

9.190 -0.190 (-2.03%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 6, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 8.502 8.502 8.265 8.502 6,947 +0.54(+6.76%)
May 28, 2020 8.059 8.126 7.940 7.964 2,206 +0.13(+1.62%)
May 27, 2020 7.679 8.035 7.659 7.837 17,822 +0.21(+2.70%)
May 26, 2020 7.719 7.905 7.632 7.632 13,944 -0.32(-4.08%)
May 22, 2020 7.639 8.051 7.471 7.956 24,000 +0.31(+4.04%)
May 21, 2020 7.600 8.114 7.593 7.647 15,362 +0.01(+0.10%)
May 20, 2020 7.513 7.639 7.339 7.639 24,105 +0.12(+1.63%)
May 19, 2020 7.632 7.632 7.323 7.517 14,308 +0.14(+1.88%)
May 18, 2020 7.877 7.988 7.378 7.378 12,596 -0.50(-6.33%)
May 15, 2020 7.917 7.996 7.822 7.877 10,358 -0.07(-0.90%)
May 14, 2020 7.719 7.980 7.703 7.948 12,004 +0.06(+0.80%)
May 13, 2020 7.822 8.385 7.595 7.885 55,651 +0.26(+3.38%)
May 12, 2020 7.674 7.853 7.460 7.627 13,847 +0.00(+0.00%)
May 11, 2020 7.924 7.955 7.627 7.627 5,169 -0.12(-1.52%)
May 08, 2020 7.627 7.807 7.627 7.744 3,068 +0.24(+3.18%)
May 07, 2020 7.736 7.736 7.251 7.505 2,311 +0.25(+3.51%)
May 06, 2020 7.744 7.744 7.251 7.251 3,804 -0.46(-5.98%)
May 05, 2020 8.342 8.342 7.713 7.713 10,572 -0.13(-1.65%)
May 04, 2020 7.861 8.597 7.728 7.842 8,069 +0.18(+2.30%)
May 01, 2020 7.666 7.666 7.666 7.666 255 -0.14(-1.74%)
Apr 30, 2020 7.728 7.802 7.728 7.802 682 -0.13(-1.64%)
Apr 29, 2020 7.455 8.468 7.355 7.932 25,167 +0.62(+8.47%)
Apr 28, 2020 6.884 7.313 6.649 7.313 14,879 +0.78(+11.90%)
Apr 27, 2020 6.168 6.535 6.086 6.535 2,889 +0.53(+8.74%)
Apr 24, 2020 5.984 6.026 5.898 6.010 8,437 +0.22(+3.82%)
Apr 23, 2020 5.788 5.788 5.749 5.788 7,532 +0.02(+0.38%)
Apr 22, 2020 5.886 5.886 5.767 5.767 4,783 -0.06(-1.05%)
Apr 21, 2020 5.749 5.863 5.749 5.828 866 +0.05(+0.95%)
Apr 20, 2020 5.749 5.976 5.749 5.773 6,761 -0.08(-1.44%)
Apr 17, 2020 5.945 5.962 5.857 5.857 6,264 +0.07(+1.18%)
Apr 16, 2020 5.984 6.000 5.788 5.788 9,214 -0.21(-3.52%)
Apr 15, 2020 6.117 6.117 5.914 6.000 3,207 -0.18(-2.94%)
Apr 14, 2020 6.250 6.250 6.182 6.182 2,026 -0.03(-0.47%)
Apr 13, 2020 6.219 6.477 6.054 6.211 10,156 -0.05(-0.75%)
Apr 09, 2020 5.961 6.258 5.961 6.258 1,917 +0.35(+5.99%)
Apr 08, 2020 5.906 5.937 5.810 5.904 28,986 +0.06(+0.99%)
Apr 07, 2020 6.152 6.152 5.846 5.846 75,088 +0.02(+0.32%)
Apr 06, 2020 5.914 6.031 5.828 5.828 3,226 +0.04(+0.68%)
Apr 03, 2020 6.081 6.081 5.788 5.788 5,624 +0.19(+3.35%)
Apr 02, 2020 5.867 5.867 5.163 5.601 24,027 +0.45(+8.65%)
Apr 01, 2020 5.918 5.935 5.084 5.155 8,869 -1.10(-17.52%)
Mar 31, 2020 6.242 6.250 5.962 6.250 3,087 +0.02(+0.36%)
Mar 30, 2020 6.228 6.228 6.228 163 +0.00(+0.00%)
Mar 27, 2020 5.945 6.333 5.945 6.228 1,150 +0.13(+2.07%)
Mar 26, 2020 6.203 7.240 6.000 6.101 21,530 -0.02(-0.38%)
Mar 25, 2020 5.875 6.133 5.867 6.125 5,342 +0.25(+4.33%)
Mar 24, 2020 5.523 6.207 5.523 5.871 10,614 +0.40(+7.31%)
Mar 23, 2020 5.413 6.492 5.319 5.471 21,091 +0.02(+0.34%)
Mar 20, 2020 5.452 5.782 5.452 5.452 21,604 +0.17(+3.26%)
Mar 19, 2020 5.436 5.788 5.260 5.280 41,434 -0.07(-1.35%)
Mar 18, 2020 6.219 6.649 5.147 5.352 6,732 -1.20(-18.35%)
Mar 17, 2020 6.258 6.725 6.219 6.555 2,313 +0.34(+5.41%)
Mar 16, 2020 6.676 6.676 6.219 6.219 5,325 -0.23(-3.64%)
Mar 13, 2020 6.807 6.807 6.453 6.453 6,775 +0.01(+0.18%)
Mar 12, 2020 7.412 8.573 6.070 6.442 13,801 -1.03(-13.79%)
Mar 11, 2020 7.563 7.563 7.439 7.472 5,806 +0.01(+0.07%)
Mar 10, 2020 7.694 7.694 7.466 7.466 2,284 +0.03(+0.37%)
Mar 09, 2020 8.112 8.112 7.439 7.439 6,023 -1.13(-13.23%)
Mar 06, 2020 8.409 8.573 8.409 8.573 1,406 +0.16(+1.95%)
Mar 05, 2020 8.495 8.589 8.409 8.409 3,635 -0.02(-0.28%)
Mar 04, 2020 8.409 8.567 8.409 8.432 10,535 -0.00(-0.06%)
Mar 03, 2020 8.769 8.769 8.409 8.437 10,238 -0.56(-6.18%)
Mar 02, 2020 9.249 9.316 8.949 8.993 2,133 -0.06(-0.67%)
Feb 28, 2020 9.448 9.452 9.054 9.054 7,159 -0.43(-4.50%)
Feb 27, 2020 8.964 9.481 8.917 9.481 6,715 +0.01(+0.08%)
Feb 26, 2020 9.359 9.496 9.359 9.473 473 -0.07(-0.72%)
Feb 25, 2020 9.512 9.543 9.504 9.541 929 -0.16(-1.62%)
Feb 24, 2020 9.856 9.905 9.603 9.698 12,606 -0.13(-1.37%)
Feb 21, 2020 9.923 9.933 9.817 9.833 2,428 -0.11(-1.10%)
Feb 20, 2020 9.973 10.05 9.911 9.942 3,565 +0.01(+0.13%)
Feb 19, 2020 9.997 9.997 9.929 9.929 3,252 +0.05(+0.54%)
Feb 18, 2020 9.785 9.876 9.785 9.876 4,980 -0.03(-0.27%)
Feb 14, 2020 9.934 9.934 9.903 9.903 639 -0.02(-0.20%)
Feb 13, 2020 9.942 9.942 9.923 9.923 2,088 -0.15(-1.46%)
Feb 12, 2020 10.03 10.08 10.03 10.07 8,380 +0.04(+0.40%)
Feb 11, 2020 10.03 10.03 10.03 10.03 307 +0.19(+1.90%)
Feb 10, 2020 9.998 10.15 9.843 9.843 32,118 -0.23(-2.29%)
Feb 07, 2020 10.07 10.07 10.07 10.07 3,870 +0.08(+0.76%)
Feb 06, 2020 9.982 10.07 9.928 9.998 22,476 +0.02(+0.22%)
Feb 05, 2020 9.975 9.975 9.975 16 +0.00(+0.00%)
Feb 04, 2020 9.959 9.975 9.959 9.975 1,298 +0.02(+0.17%)
Feb 03, 2020 10.24 10.24 9.946 9.959 2,599 -0.13(-1.27%)
Jan 31, 2020 10.09 10.09 10.09 10.09 1,806 +0.02(+0.15%)
Jan 30, 2020 10.07 10.08 10.04 10.07 1,926 -0.12(-1.18%)
Jan 29, 2020 10.19 10.19 10.18 10.19 7,611 +0.08(+0.77%)
Jan 28, 2020 9.959 10.11 9.881 10.11 2,041 +0.16(+1.64%)
Jan 27, 2020 9.928 10.03 9.881 9.951 10,241 +0.03(+0.31%)
Jan 24, 2020 10.04 10.04 9.920 9.920 4,258 -0.03(-0.31%)
Jan 23, 2020 9.920 9.998 9.920 9.951 7,535 -0.02(-0.23%)
Jan 22, 2020 9.881 9.974 9.881 9.974 1,678 +0.09(+0.94%)
Jan 21, 2020 9.938 10.00 9.881 9.881 7,981 -0.07(-0.66%)
Jan 17, 2020 9.947 9.947 9.947 9.947 1,032 -0.05(-0.51%)
Jan 16, 2020 9.998 9.998 9.998 2 +0.00(+0.00%)
Jan 15, 2020 9.990 10.01 9.896 9.998 3,679 +0.15(+1.49%)
Jan 14, 2020 9.850 9.850 9.850 112 +0.00(+0.00%)
Jan 13, 2020 9.850 9.882 9.850 9.850 1,569 +0.00(+0.00%)
Jan 10, 2020 9.850 9.850 9.850 9.850 516 -0.09(-0.94%)
Jan 09, 2020 9.943 9.943 9.943 9.943 651 -0.06(-0.57%)
Jan 08, 2020 9.994 10.00 9.994 10.00 1,763 +0.07(+0.70%)
Jan 07, 2020 9.880 9.931 9.880 9.931 901 +0.08(+0.79%)
Jan 06, 2020 9.852 9.852 9.852 9.852 1,292 -0.08(-0.76%)
Jan 03, 2020 10.03 10.05 9.920 9.928 8,903 -0.02(-0.18%)
Jan 02, 2020 9.852 10.03 9.852 9.946 5,901 -0.10(-1.02%)
Dec 31, 2019 10.06 10.07 10.05 10.05 13,806 +0.17(+1.68%)
Dec 30, 2019 9.882 9.882 9.882 9.882 609 -0.07(-0.71%)
Dec 27, 2019 9.952 9.952 9.952 9.952 387 -0.01(-0.06%)
Dec 26, 2019 9.920 10.06 9.920 9.958 10,954 -0.09(-0.85%)
Dec 24, 2019 10.02 10.07 10.02 10.04 3,741 +0.12(+1.17%)
Dec 23, 2019 9.967 10.06 9.928 9.928 2,519 -0.06(-0.62%)
Dec 20, 2019 9.867 10.06 9.867 9.990 24,774 +0.08(+0.78%)
Dec 19, 2019 9.920 9.920 9.881 9.912 1,038 -0.03(-0.31%)
Dec 18, 2019 10.06 10.07 9.816 9.943 5,421 +0.01(+0.08%)
Dec 17, 2019 9.998 10.06 9.688 9.936 10,441 +0.02(+0.23%)
Dec 16, 2019 9.889 10.04 9.819 9.912 15,221 +0.12(+1.27%)
Dec 13, 2019 9.970 9.970 9.703 9.788 6,967 +0.10(+1.04%)
Dec 12, 2019 9.734 9.881 9.657 9.688 7,287 +0.00(+0.00%)
Dec 11, 2019 9.688 9.736 9.688 9.688 1,921 +0.00(+0.00%)
Dec 10, 2019 9.821 9.833 9.688 9.688 4,811 -0.06(-0.64%)
Dec 09, 2019 9.755 9.831 9.703 9.750 3,218 +0.06(+0.64%)
Dec 06, 2019 9.765 10.06 9.672 9.688 9,161 -0.22(-2.27%)
Dec 05, 2019 9.920 9.920 9.905 9.912 1,014 +0.10(+1.03%)
Dec 04, 2019 9.866 10.06 9.649 9.812 5,174 -0.08(-0.78%)
Dec 03, 2019 9.881 10.06 9.649 9.889 4,949 +0.07(+0.68%)
Dec 02, 2019 9.748 9.822 9.748 9.822 2,678 +0.10(+1.01%)
Nov 27, 2019 9.724 9.724 9.724 0 +0.04(+0.37%)
Nov 26, 2019 9.688 9.743 9.680 9.688 3,628 +0.00(+0.00%)
Nov 25, 2019 9.726 9.788 9.583 9.688 8,611 +0.12(+1.21%)
Nov 22, 2019 9.812 9.827 9.571 9.571 5,677 -0.18(-1.83%)
Nov 21, 2019 9.765 9.788 9.649 9.750 3,221 +0.26(+2.78%)
Nov 20, 2019 9.773 9.800 9.486 9.486 7,669 -0.15(-1.52%)
Nov 19, 2019 9.765 9.765 9.585 9.633 2,447 +0.03(+0.36%)
Nov 18, 2019 9.672 9.693 9.598 9.598 1,810 -0.05(-0.53%)
Nov 15, 2019 9.649 9.649 9.649 441 +0.00(+0.00%)
Nov 14, 2019 9.517 9.746 9.502 9.649 7,772 +0.09(+0.97%)
Nov 13, 2019 9.448 9.817 9.448 9.556 2,384 -0.15(-1.58%)
Nov 12, 2019 9.663 9.709 9.625 9.709 7,204 +0.09(+0.88%)
Nov 11, 2019 9.624 9.624 9.624 9.624 3,395 +0.04(+0.37%)
Nov 08, 2019 9.501 9.589 9.501 9.589 781 -0.08(-0.85%)
Nov 07, 2019 9.671 9.671 9.671 9.671 822 +0.08(+0.80%)
Nov 06, 2019 9.558 9.594 9.558 9.594 4,773 +0.03(+0.37%)
Nov 04, 2019 9.559 9.559 9.559 0 +0.08(+0.85%)
Nov 01, 2019 9.441 9.479 9.441 9.479 7,035 +0.08(+0.82%)
Oct 31, 2019 9.402 9.402 9.402 74 +0.00(+0.00%)
Oct 30, 2019 9.287 9.402 9.287 9.402 12,265 +0.08(+0.82%)
Oct 29, 2019 9.351 9.351 9.326 9.326 3,268 -0.27(-2.80%)
Oct 28, 2019 9.448 9.671 9.448 9.594 1,646 -0.00(-0.02%)
Oct 25, 2019 9.596 9.596 9.596 11 +0.00(+0.00%)
Oct 24, 2019 9.671 9.671 9.594 9.596 17,878 -0.12(-1.27%)
Oct 23, 2019 9.556 9.719 9.556 9.719 5,839 +0.24(+2.54%)
Oct 22, 2019 9.456 9.479 9.456 9.478 17,200 +0.14(+1.45%)
Oct 21, 2019 9.343 9.343 9.343 9.343 346 +0.09(+1.02%)
Oct 18, 2019 9.239 9.264 9.239 9.249 5,993 -0.01(-0.07%)
Oct 17, 2019 9.218 9.256 9.218 9.256 1,847 +0.04(+0.41%)
Oct 16, 2019 9.218 9.218 9.218 13 +0.00(+0.00%)
Oct 15, 2019 9.249 9.249 9.210 9.218 4,448 -0.03(-0.29%)
Oct 11, 2019 9.245 9.245 9.245 0 +0.01(+0.13%)
Oct 10, 2019 9.019 9.410 9.019 9.233 89,303 +0.21(+2.38%)
Oct 09, 2019 9.019 9.019 9.019 152 +0.00(+0.00%)
Oct 08, 2019 9.026 9.065 8.842 9.019 13,540 -0.07(-0.76%)
Oct 07, 2019 9.088 9.088 9.088 9.088 414 +0.02(+0.17%)
Oct 04, 2019 8.919 9.072 8.919 9.072 2,996 +0.05(+0.60%)
Oct 03, 2019 8.731 9.019 8.731 9.019 2,700 +0.19(+2.17%)
Oct 02, 2019 8.930 8.930 8.827 8.827 1,838 -0.22(-2.46%)
Oct 01, 2019 9.049 9.049 9.049 40 +0.00(+0.00%)
Sep 30, 2019 9.049 9.049 9.049 9.049 248 +0.18(+2.08%)
Sep 27, 2019 9.034 9.111 8.865 8.865 3,126 -0.12(-1.28%)
Sep 26, 2019 8.804 9.034 8.804 8.980 11,161 +0.02(+0.26%)
Sep 25, 2019 9.134 9.249 8.957 8.957 4,342 -0.29(-3.15%)
Sep 24, 2019 9.249 9.249 9.249 9.249 143 -0.15(-1.63%)
Sep 23, 2019 9.402 9.402 9.402 178 +0.00(+0.00%)
Sep 20, 2019 8.934 9.402 8.934 9.402 15,895 +0.37(+4.08%)
Sep 19, 2019 8.934 9.073 8.934 9.034 2,762 -0.02(-0.25%)
Sep 18, 2019 9.003 9.088 9.003 9.057 2,205 +0.04(+0.43%)
Sep 17, 2019 9.172 9.172 9.019 9.019 2,579 -0.15(-1.59%)
Sep 16, 2019 9.164 9.164 9.034 9.164 4,649 +0.07(+0.76%)
Sep 13, 2019 9.095 9.095 9.095 9.095 20,324 -0.01(-0.08%)
Sep 12, 2019 9.111 9.126 9.103 9.103 1,248 +0.02(+0.17%)
Sep 11, 2019 9.088 9.088 9.088 2 +0.00(+0.00%)
Sep 10, 2019 9.095 9.314 9.088 9.088 1,761 -0.01(-0.09%)
Sep 09, 2019 9.095 9.095 9.095 226 +0.00(+0.00%)
Sep 06, 2019 9.095 9.095 9.095 7 +0.00(+0.00%)
Sep 05, 2019 9.095 9.095 9.095 3 +0.00(+0.00%)
Sep 04, 2019 9.095 9.095 9.095 9.095 131 -0.07(-0.74%)
Sep 03, 2019 9.163 9.163 9.163 9.163 260 +0.07(+0.75%)
Aug 29, 2019 9.095 9.095 9.095 0 -0.06(-0.63%)
Aug 27, 2019 9.153 9.153 9.153 0 -0.08(-0.91%)
Aug 26, 2019 9.088 9.354 9.088 9.237 11,064 +0.14(+1.56%)
Aug 23, 2019 9.310 9.310 9.095 9.095 3,387 -0.08(-0.85%)
Aug 22, 2019 9.157 9.395 9.088 9.173 6,976 -0.04(-0.41%)
Aug 21, 2019 9.402 9.402 9.157 9.210 9,624 +0.00(+0.00%)
Aug 20, 2019 9.210 9.210 9.210 9.210 6,158 +0.00(+0.00%)
Aug 19, 2019 9.195 9.210 9.187 9.210 1,838 -0.03(-0.33%)
Aug 16, 2019 9.210 9.241 9.210 9.241 390 +0.03(+0.37%)
Aug 15, 2019 9.356 9.356 9.180 9.207 2,739 +0.05(+0.55%)
Aug 14, 2019 9.193 9.193 9.149 9.157 8,216 +0.00(+0.00%)
Aug 13, 2019 9.157 9.157 9.157 56 +0.00(+0.00%)
Aug 12, 2019 9.157 9.157 9.157 1 +0.00(+0.00%)
Aug 09, 2019 9.157 9.157 9.157 144 +0.00(+0.00%)
Aug 08, 2019 9.195 9.195 9.157 9.157 1,673 -0.06(-0.66%)
Aug 07, 2019 9.149 9.217 9.122 9.217 5,646 +0.02(+0.25%)
Aug 06, 2019 9.043 9.195 8.982 9.195 7,730 +0.21(+2.37%)
Aug 05, 2019 8.982 8.982 8.967 8.982 1,215 -0.32(-3.43%)
Aug 02, 2019 9.187 9.301 9.179 9.301 89,091 +0.07(+0.74%)
Aug 01, 2019 9.499 9.499 9.233 9.233 77,192 -0.08(-0.82%)
Jul 31, 2019 9.241 9.499 9.241 9.309 15,733 -0.19(-2.00%)
Jul 30, 2019 9.179 9.499 9.157 9.499 5,500 +0.36(+3.99%)
Jul 29, 2019 8.967 9.217 8.967 9.134 17,989 +0.14(+1.61%)
Jul 26, 2019 8.967 9.210 8.967 8.989 12,238 +0.02(+0.25%)
Jul 25, 2019 8.929 8.967 8.929 8.967 1,809 +0.04(+0.43%)
Jul 24, 2019 8.929 9.044 8.929 8.929 3,282 -0.07(-0.76%)
Jul 23, 2019 8.929 8.997 8.929 8.997 23,296 +0.07(+0.77%)
Jul 22, 2019 8.951 8.998 8.929 8.929 1,296 -0.16(-1.77%)
Jul 19, 2019 9.090 9.090 9.090 9.090 526 +0.09(+0.95%)
Jul 18, 2019 8.967 9.005 8.967 9.005 1,589 -0.08(-0.84%)
Jul 17, 2019 9.081 9.081 9.081 9.081 1,319 +0.00(+0.00%)
Jul 16, 2019 9.043 9.081 9.043 9.081 1,989 +0.15(+1.67%)
Jul 15, 2019 8.932 8.932 8.932 38 +0.00(+0.00%)
Jul 12, 2019 9.476 9.476 8.932 8.932 1,184 -0.56(-5.89%)
Jul 11, 2019 9.499 9.499 9.491 9.491 471 +0.44(+4.88%)
Jul 10, 2019 8.856 9.400 8.856 9.050 7,326 -0.45(-4.73%)
Jul 09, 2019 9.499 9.499 9.499 9.499 1,460 -0.03(-0.31%)
Jul 08, 2019 9.165 9.528 9.165 9.528 818 +0.52(+5.81%)
Jul 05, 2019 9.005 9.005 9.005 122 +0.00(+0.00%)
Jul 03, 2019 9.027 9.157 8.967 9.005 17,765 +0.08(+0.85%)
Jul 02, 2019 8.845 8.997 8.845 8.929 50,819 +0.11(+1.29%)
Jul 01, 2019 8.782 8.845 8.782 8.815 1,975 +0.46(+5.45%)
Jun 28, 2019 8.807 8.853 8.359 8.359 8,027 -0.46(-5.25%)
Jun 27, 2019 8.796 8.822 8.796 8.822 2,996 +0.11(+1.28%)
Jun 26, 2019 8.711 8.711 8.711 8.711 922 +0.10(+1.15%)
Jun 25, 2019 8.587 8.613 8.587 8.613 821 +0.10(+1.20%)
Jun 24, 2019 8.321 8.511 8.321 8.511 1,258 -0.05(-0.53%)
Jun 21, 2019 8.556 8.556 8.556 182 +0.00(+0.00%)
Jun 20, 2019 8.574 8.574 8.556 8.556 515 -0.05(-0.54%)
Jun 19, 2019 8.663 8.663 8.603 8.603 4,905 -0.10(-1.19%)
Jun 18, 2019 8.670 8.706 8.670 8.706 479 +0.12(+1.39%)
Jun 17, 2019 8.587 8.587 8.587 64 +0.00(+0.00%)
Jun 14, 2019 8.503 8.587 8.503 8.587 4,474 +0.08(+0.89%)
Jun 13, 2019 8.336 8.731 8.146 8.511 4,322 -0.12(-1.41%)
Jun 12, 2019 8.632 8.632 8.632 115 +0.00(+0.00%)
Jun 11, 2019 8.632 8.632 8.632 22 +0.00(+0.00%)
Jun 10, 2019 8.617 8.731 8.473 8.632 27,468 +0.08(+0.89%)
Jun 07, 2019 8.625 8.731 8.359 8.556 42,506 +0.16(+1.89%)
Jun 06, 2019 8.615 8.615 8.398 8.398 744 -0.17(-1.94%)
Jun 04, 2019 8.564 8.564 8.564 0 -0.17(-1.91%)
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.