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 (%)
Jul 31, 2008 2.723 2.727 2.699 2.699 1,253 +0.07(+2.60%)
Jul 30, 2008 2.598 2.631 2.598 2.631 2,662 +0.03(+1.24%)
Jul 29, 2008 2.598 2.598 2.598 2.598 417 +0.00(+0.00%)
Jul 28, 2008 2.715 2.719 2.562 2.598 13,231 -0.14(-5.14%)
Jul 25, 2008 2.739 2.739 2.739 2.739 497 +0.00(+0.15%)
Jul 24, 2008 2.735 2.743 2.735 2.735 12,607 -0.08(-2.72%)
Jul 23, 2008 2.735 2.812 2.735 2.812 6,396 +0.00(+0.00%)
Jul 22, 2008 2.812 2.812 2.812 2.812 1,491 +0.28(+10.95%)
Jul 21, 2008 2.389 2.534 2.389 2.534 10,419 +0.12(+5.00%)
Jul 18, 2008 2.212 2.413 2.092 2.413 31,690 +0.20(+9.09%)
Jul 17, 2008 2.265 2.265 2.112 2.212 12,716 +0.12(+5.77%)
Jul 16, 2008 2.092 2.092 2.092 2.092 0 +0.00(+0.00%)
Jul 15, 2008 2.128 2.176 2.072 2.092 11,416 -0.16(-7.14%)
Jul 14, 2008 2.172 2.253 2.172 2.253 3,458 +0.00(+0.00%)
Jul 11, 2008 2.216 2.253 2.212 2.253 6,995 -0.01(-0.36%)
Jul 10, 2008 2.393 2.393 2.212 2.261 18,437 -0.15(-6.33%)
Jul 09, 2008 2.413 2.413 2.413 2.413 994 +0.00(+0.00%)
Jul 08, 2008 2.393 2.413 2.393 2.413 6,339 +0.00(+0.00%)
Jul 07, 2008 2.791 2.791 2.216 2.413 6,538 -0.36(-13.04%)
Jul 04, 2008 2.775 2.775 2.775 2.775 0 +0.00(+0.00%)
Jul 03, 2008 2.775 2.775 2.775 2.775 0 +0.00(+0.00%)
Jul 02, 2008 2.796 2.796 2.775 2.775 5,099 -0.02(-0.72%)
Jul 01, 2008 2.796 2.796 2.796 2.796 1,491 +0.00(+0.00%)
Jun 30, 2008 2.796 2.796 2.796 2.796 348 +0.00(+0.00%)
Jun 27, 2008 2.816 2.816 2.796 2.796 3,231 +0.00(+0.00%)
Jun 26, 2008 2.796 2.836 2.796 2.796 10,521 +0.00(+0.00%)
Jun 25, 2008 2.796 2.796 2.796 2.796 0 +0.00(+0.00%)
Jun 24, 2008 2.796 2.796 2.796 2.796 1,243 -0.04(-1.42%)
Jun 23, 2008 2.775 2.836 2.775 2.836 2,041 -0.08(-2.76%)
Jun 20, 2008 2.916 2.916 2.916 2.916 2,486 +0.04(+1.40%)
Jun 19, 2008 2.916 2.916 2.796 2.876 7,458 -0.13(-4.41%)
Jun 18, 2008 3.009 3.009 3.009 3.009 0 +0.00(+0.00%)
Jun 17, 2008 2.852 3.009 2.659 3.009 10,295 +0.11(+3.89%)
Jun 16, 2008 3.017 3.017 2.816 2.896 7,856 -0.12(-4.00%)
Jun 13, 2008 3.017 3.017 3.017 3.017 0 +0.00(+0.00%)
Jun 12, 2008 3.021 3.021 3.017 3.017 1,243 -0.04(-1.32%)
Jun 11, 2008 3.057 3.057 3.057 3.057 2,351 -0.08(-2.56%)
Jun 10, 2008 3.137 3.137 3.137 3.137 2,486 +0.00(+0.13%)
Jun 09, 2008 3.133 3.133 3.133 3.133 621 +0.00(+0.13%)
Jun 06, 2008 3.125 3.129 3.125 3.129 497 +0.07(+2.37%)
Jun 05, 2008 3.057 3.057 3.057 3.057 0 +0.00(+0.00%)
Jun 04, 2008 3.077 3.077 3.057 3.057 4,475 +0.00(+0.00%)
Jun 03, 2008 3.057 3.057 3.057 3.057 0 +0.00(+0.00%)
Jun 02, 2008 3.057 3.057 3.057 3.057 703 -0.02(-0.65%)
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 14,755 +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 1,243 +0.00(+0.00%)
May 23, 2008 3.218 3.218 3.218 3.218 1,243 +0.04(+1.27%)
May 22, 2008 3.609 3.609 3.178 3.178 822 -0.14(-4.24%)
May 21, 2008 3.318 3.318 3.318 3.318 5,469 -0.50(-13.16%)
May 20, 2008 3.821 3.821 3.821 3.821 0 +0.00(+0.00%)
May 19, 2008 3.821 3.821 3.821 3.821 0 +0.00(+0.00%)
May 16, 2008 3.073 3.938 3.073 3.821 1,576 +0.68(+21.79%)
May 15, 2008 3.137 3.137 3.137 3.137 0 +0.00(+0.00%)
May 14, 2008 3.025 3.137 3.025 3.137 23,951 +0.08(+2.50%)
May 13, 2008 3.061 3.061 3.061 3.061 442 -0.06(-1.81%)
May 12, 2008 3.117 3.117 3.117 3.117 4,972 -0.10(-3.13%)
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 1,243 -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 4,972 +0.00(+0.00%)
May 02, 2008 2.924 2.956 2.916 2.916 20,468 -0.01(-0.27%)
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.