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 (%)
Jul 30, 2010 2.695 2.882 2.637 2.882 40,951 +0.31(+12.09%)
Jul 27, 2010 2.654 2.571 2.571 2.571 6,511 -0.08(-3.12%)
Jul 26, 2010 2.646 2.654 2.646 2.654 4,340 -0.02(-0.77%)
Jul 23, 2010 2.650 2.675 2.650 2.675 1,205 -0.00(-0.00%)
Jul 22, 2010 2.579 2.675 2.571 2.675 4,823 +0.10(+4.03%)
Jul 21, 2010 2.612 2.625 2.571 2.571 10,258 -0.05(-1.90%)
Jul 20, 2010 2.600 2.621 2.517 2.621 2,189 +0.02(+0.96%)
Jul 19, 2010 2.596 2.596 2.596 2.596 1,688 -0.01(-0.48%)
Jul 12, 2010 2.608 2.608 2.608 2.608 482 +0.01(+0.56%)
Jul 06, 2010 2.592 2.594 2.594 2.594 2,411 +0.00(+0.08%)
Jul 01, 2010 2.592 2.592 2.592 2.592 2,411 +0.00(+0.00%)
Jun 29, 2010 2.604 2.592 2.592 2.592 7,234 +0.02(+0.81%)
Jun 24, 2010 2.575 2.571 2.571 2.571 3,376 -0.04(-1.59%)
Jun 22, 2010 2.546 2.612 2.612 2.612 3,858 -0.11(-3.96%)
Jun 21, 2010 2.718 2.720 2.513 2.720 2,049 +0.00(+0.00%)
Jun 18, 2010 2.695 2.737 2.679 2.720 9,405 +0.23(+9.15%)
Jun 17, 2010 2.509 2.509 2.492 2.492 6,270 +0.00(+0.17%)
Jun 16, 2010 2.500 2.500 2.488 2.488 4,422 +0.00(+0.00%)
Jun 15, 2010 2.451 2.488 2.451 2.488 11,937 +0.03(+1.35%)
Jun 08, 2010 2.832 2.455 2.455 2.455 2,411 -0.47(-16.03%)
Jun 04, 2010 2.923 2.923 2.923 2.923 482 +0.00(+0.00%)
Jun 03, 2010 2.948 2.948 2.923 2.923 913 +0.02(+0.71%)
Jun 02, 2010 2.836 2.903 2.836 2.903 482 +0.07(+2.34%)
Jun 01, 2010 2.836 2.836 2.836 2.836 482 -0.21(-6.81%)
May 28, 2010 2.845 3.044 2.803 3.044 31,333 +0.20(+7.00%)
May 27, 2010 2.728 2.845 2.716 2.845 24,588 +0.24(+9.41%)
May 24, 2010 2.488 2.600 2.600 2.600 14,710 +0.11(+4.33%)
May 21, 2010 2.579 2.683 2.459 2.492 24,571 -0.02(-0.82%)
May 20, 2010 2.588 2.588 2.513 2.513 5,787 -0.05(-1.78%)
May 19, 2010 2.621 2.712 2.405 2.558 9,243 -0.10(-3.89%)
May 18, 2010 2.799 2.799 2.662 2.662 1,446 +0.02(+0.78%)
May 17, 2010 2.695 2.695 2.571 2.641 5,153 +0.00(+0.00%)
May 14, 2010 2.641 2.641 2.641 2.641 627 -0.05(-2.00%)
May 13, 2010 2.654 2.799 2.654 2.695 7,717 +0.04(+1.56%)
May 10, 2010 2.654 2.654 2.654 2.654 0 -0.08(-2.88%)
May 07, 2010 2.735 2.737 2.733 2.733 2,423 -0.00(-0.14%)
May 06, 2010 2.534 2.736 2.528 2.736 2,794 +0.04(+1.66%)
May 05, 2010 2.741 2.749 2.504 2.692 6,697 +0.09(+3.46%)
May 04, 2010 2.577 2.741 2.577 2.602 4,996 -0.06(-2.15%)
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.