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

Summit State Bank (NQ: SSBI )

9.375 UNCHANGED
Streaming Delayed Price Updated: 3:34 PM EDT, Jun 4, 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 29, 2016 7.421 7.519 7.420 7.519 17,009 +0.00(+0.00%)
Jul 28, 2016 7.527 7.530 7.498 7.519 5,705 +0.09(+1.25%)
Jul 27, 2016 7.502 7.513 7.426 7.426 6,312 -0.08(-1.02%)
Jul 26, 2016 7.410 7.502 7.410 7.502 1,396 -0.08(-1.08%)
Jul 25, 2016 7.584 7.584 7.584 7.584 641 +0.01(+0.07%)
Jul 22, 2016 7.497 7.579 7.497 7.579 1,163 +0.08(+1.08%)
Jul 21, 2016 7.530 7.530 7.497 7.498 4,884 -0.05(-0.63%)
Jul 20, 2016 7.584 7.584 7.497 7.545 7,563 +0.05(+0.64%)
Jul 19, 2016 7.497 7.497 7.497 7.497 1,141 +0.05(+0.66%)
Jul 15, 2016 7.431 7.448 7.448 7.448 10 +0.05(+0.74%)
Jul 14, 2016 7.308 7.448 7.308 7.393 18,956 +0.08(+1.12%)
Jul 13, 2016 7.415 7.420 7.311 7.311 8,247 -0.09(-1.18%)
Jul 12, 2016 7.448 7.448 7.393 7.399 3,341 +0.02(+0.30%)
Jul 11, 2016 7.295 7.448 7.246 7.377 6,214 +0.18(+2.47%)
Jul 08, 2016 7.197 7.199 7.311 7.199 2,019 -0.11(-1.53%)
Jul 06, 2016 7.240 7.311 7.311 7.311 91 +0.07(+0.90%)
Jul 05, 2016 7.246 7.246 7.246 7.246 1,843 -0.02(-0.30%)
Jul 01, 2016 7.420 7.268 7.268 7.268 8,247 -0.22(-2.99%)
Jun 30, 2016 7.497 7.497 7.369 7.491 679 +0.17(+2.39%)
Jun 29, 2016 7.246 7.317 7.178 7.317 2,626 -0.04(-0.60%)
Jun 27, 2016 7.279 7.361 7.361 7.361 16 +0.08(+1.06%)
Jun 24, 2016 7.382 7.382 7.164 7.284 9,420 -0.11(-1.55%)
Jun 23, 2016 7.470 7.497 7.399 7.399 5,100 +0.00(+0.00%)
Jun 22, 2016 7.420 7.420 7.399 7.399 2,463 -0.07(-0.88%)
Jun 21, 2016 7.448 7.464 7.420 7.464 8,115 -0.01(-0.15%)
Jun 17, 2016 7.475 7.475 7.475 7.475 1,282 +0.09(+1.26%)
Jun 14, 2016 7.431 7.382 7.382 7.382 14 +0.00(+0.00%)
Jun 13, 2016 7.382 7.382 7.382 7.382 502 +0.02(+0.22%)
Jun 10, 2016 7.366 7.366 7.366 7.366 4,182 -0.03(-0.39%)
Jun 09, 2016 7.395 7.395 7.395 7.395 1,389 -0.04(-0.56%)
Jun 08, 2016 7.437 7.437 7.437 7.437 1,059 -0.06(-0.80%)
Jun 07, 2016 7.502 7.562 7.497 7.497 19,927 -0.01(-0.09%)
Jun 06, 2016 7.502 7.584 7.502 7.504 9,444 -0.00(-0.05%)
Jun 03, 2016 7.502 7.535 7.502 7.508 1,556 +0.01(+0.07%)
Jun 02, 2016 7.502 7.502 7.502 7.502 1,105 -0.07(-0.87%)
Jun 01, 2016 7.551 7.568 7.551 7.568 2,465 +0.00(+0.04%)
May 31, 2016 7.584 7.584 7.535 7.565 4,033 +0.01(+0.11%)
May 27, 2016 7.601 7.557 7.557 7.557 3,482 +0.00(+0.00%)
May 26, 2016 7.562 7.633 7.557 7.557 3,170 +0.00(+0.00%)
May 25, 2016 7.557 7.595 7.557 7.557 13,386 -0.00(-0.03%)
May 24, 2016 7.568 7.611 7.557 7.559 11,716 +0.01(+0.10%)
May 23, 2016 7.595 7.636 7.551 7.551 1,559 -0.09(-1.14%)
May 20, 2016 7.546 7.639 7.546 7.639 15,382 -0.01(-0.10%)
May 19, 2016 7.633 7.647 7.595 7.647 1,697 +0.05(+0.68%)
May 18, 2016 7.595 7.595 7.595 7.595 1,924 -0.01(-0.07%)
May 17, 2016 7.599 7.631 7.595 7.601 6,953 -0.03(-0.43%)
May 16, 2016 7.633 7.633 7.633 7.633 1,050 +0.06(+0.79%)
May 13, 2016 7.584 7.622 7.568 7.573 41,998 -0.01(-0.14%)
May 12, 2016 7.627 7.627 7.584 7.584 36,110 -0.05(-0.59%)
May 11, 2016 7.611 7.654 7.611 7.629 3,745 -0.01(-0.11%)
May 09, 2016 7.584 7.638 7.638 7.638 122 +0.06(+0.85%)
May 05, 2016 7.573 7.573 7.573 7.573 3,327 -0.02(-0.21%)
May 04, 2016 7.627 7.652 7.579 7.589 32,905 +0.01(+0.07%)
May 03, 2016 7.685 7.685 7.579 7.584 44,407 +0.00(+0.00%)
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.