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

Summit State Bank (NQ: SSBI )

8.900 -0.100 (-1.11%)
Streaming Delayed Price Updated: 3:42 PM EDT, May 16, 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 30, 2008 3.158 3.158 3.077 3.077 1,864 -0.14(-4.37%)
May 29, 2008 3.218 3.218 3.218 3.218 14,753 +0.00(+0.00%)
May 28, 2008 3.218 3.218 3.218 3.218 0 +0.00(+0.00%)
May 27, 2008 3.218 3.218 3.218 3.218 0 +0.00(+0.00%)
May 26, 2008 3.218 3.218 3.218 3.218 1,242 +0.00(+0.00%)
May 23, 2008 3.218 3.218 3.218 3.218 1,242 +0.04(+1.27%)
May 22, 2008 3.609 3.609 3.178 3.178 822 -0.14(-4.24%)
May 21, 2008 3.319 3.319 3.319 3.319 5,468 -0.50(-13.16%)
May 20, 2008 3.822 3.822 3.822 3.822 0 +0.00(+0.00%)
May 19, 2008 3.822 3.822 3.822 3.822 0 +0.00(+0.00%)
May 16, 2008 3.073 3.938 3.073 3.822 1,576 +0.68(+21.80%)
May 15, 2008 3.138 3.138 3.138 3.138 0 +0.00(+0.00%)
May 14, 2008 3.025 3.138 3.025 3.138 23,949 +0.08(+2.50%)
May 13, 2008 3.061 3.061 3.061 3.061 442 -0.06(-1.81%)
May 12, 2008 3.118 3.118 3.118 3.118 4,971 -0.10(-3.12%)
May 09, 2008 3.218 3.218 3.218 3.218 0 +0.00(+0.00%)
May 08, 2008 3.218 3.218 3.218 3.218 1,242 -0.05(-1.60%)
May 07, 2008 3.270 3.270 3.270 3.270 248 +0.35(+12.14%)
May 06, 2008 2.916 2.916 2.916 2.916 2,983 +0.00(+0.00%)
May 05, 2008 2.916 2.916 2.916 2.916 4,971 +0.00(+0.00%)
May 02, 2008 2.924 2.957 2.916 2.916 20,466 -0.01(-0.28%)
May 01, 2008 2.924 2.924 2.924 2.924 745 +0.01(+0.28%)
Apr 30, 2008 3.013 3.069 2.916 2.916 4,556 +0.02(+0.69%)
Apr 29, 2008 2.896 2.896 2.896 2.896 0 +0.00(+0.00%)
Apr 28, 2008 2.896 2.896 2.896 2.896 497 +0.08(+2.86%)
Apr 25, 2008 2.816 2.816 2.816 2.816 7,922 +0.00(+0.00%)
Apr 24, 2008 2.816 2.816 2.816 2.816 0 +0.00(+0.00%)
Apr 23, 2008 2.828 2.828 2.816 2.816 2,769 -0.02(-0.71%)
Apr 22, 2008 2.937 2.937 2.816 2.836 11,134 -0.08(-2.89%)
Apr 21, 2008 2.920 3.017 2.920 2.920 748 -0.17(-5.59%)
Apr 18, 2008 3.093 3.093 3.093 3.093 0 +0.00(+0.00%)
Apr 17, 2008 2.916 3.093 2.916 3.093 840 +0.18(+6.07%)
Apr 16, 2008 2.916 2.916 2.916 2.916 407 -0.06(-2.03%)
Apr 15, 2008 2.977 2.977 2.977 2.977 5,227 +0.00(+0.00%)
Apr 14, 2008 2.977 2.977 2.977 2.977 0 +0.00(+0.00%)
Apr 11, 2008 2.977 2.977 2.977 2.977 0 +0.00(+0.00%)
Apr 10, 2008 2.977 2.977 2.977 2.977 576 -0.01(-0.27%)
Apr 09, 2008 2.985 2.985 2.985 2.985 0 +0.00(+0.00%)
Apr 08, 2008 2.985 2.985 2.985 2.985 248 +0.01(+0.27%)
Apr 07, 2008 2.977 2.977 2.977 2.977 0 +0.00(+0.00%)
Apr 04, 2008 3.017 3.029 2.977 2.977 8,698 +0.02(+0.68%)
Apr 03, 2008 2.957 2.957 2.957 2.957 0 +0.00(+0.00%)
Apr 02, 2008 2.969 2.969 2.957 2.957 745 -0.24(-7.55%)
Apr 01, 2008 3.198 3.198 3.198 3.198 0 +0.00(+0.00%)
Mar 31, 2008 3.198 3.198 3.081 3.198 897 +0.18(+5.86%)
Mar 28, 2008 3.021 3.021 3.021 3.021 0 +0.00(+0.00%)
Mar 27, 2008 3.013 3.053 3.013 3.021 11,435 +0.02(+0.81%)
Mar 26, 2008 2.997 2.997 2.997 2.997 0 +0.00(+0.00%)
Mar 25, 2008 3.077 3.081 2.997 2.997 3,393 +0.06(+1.92%)
Mar 24, 2008 2.981 3.017 2.941 2.941 12,926 -0.04(-1.35%)
Mar 21, 2008 2.981 2.981 2.981 2.981 0 +0.00(+0.00%)
Mar 20, 2008 2.981 2.981 2.981 2.981 0 +0.00(+0.00%)
Mar 19, 2008 2.981 2.981 2.981 2.981 2,237 +0.00(+0.14%)
Mar 18, 2008 3.081 3.085 2.828 2.977 7,325 -0.11(-3.65%)
Mar 17, 2008 3.085 3.089 3.081 3.089 7,706 -0.03(-0.90%)
Mar 14, 2008 3.178 3.178 3.118 3.118 7,582 -0.06(-1.90%)
Mar 13, 2008 3.178 3.178 3.178 3.178 0 +0.00(+0.00%)
Mar 12, 2008 3.178 3.178 3.178 3.178 0 +0.00(+0.00%)
Mar 11, 2008 3.178 3.178 3.178 3.178 0 +0.00(+0.00%)
Mar 10, 2008 3.182 3.182 3.178 3.178 1,242 +0.04(+1.28%)
Mar 07, 2008 3.162 3.162 3.138 3.138 2,436 -0.03(-1.02%)
Mar 06, 2008 3.170 3.170 3.170 3.170 0 +0.00(+0.00%)
Mar 05, 2008 3.210 3.210 3.158 3.170 24,404 -0.03(-0.88%)
Mar 04, 2008 3.198 3.198 3.198 3.198 745 +0.01(+0.25%)
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.