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 (%)
Sep 29, 2006 5.270 5.270 5.149 5.177 77,684 -0.09(-1.76%)
Sep 28, 2006 5.270 5.350 5.270 5.270 26,596 -0.00(-0.08%)
Sep 27, 2006 5.258 5.326 5.258 5.274 13,672 +0.01(+0.23%)
Sep 26, 2006 5.270 5.386 5.258 5.262 148,415 -0.04(-0.76%)
Sep 25, 2006 5.314 5.382 5.270 5.302 141,199 -0.04(-0.68%)
Sep 22, 2006 5.338 5.431 5.330 5.338 92,480 +0.01(+0.15%)
Sep 21, 2006 5.258 5.503 5.258 5.330 133,251 +0.05(+0.91%)
Sep 20, 2006 5.258 5.298 5.258 5.282 120,275 +0.01(+0.23%)
Sep 19, 2006 5.302 5.302 5.250 5.270 40,530 -0.02(-0.38%)
Sep 18, 2006 5.229 5.290 5.229 5.290 34,554 +0.00(+0.08%)
Sep 15, 2006 5.129 5.290 5.129 5.286 67,773 +0.12(+2.26%)
Sep 14, 2006 5.290 5.451 5.028 5.169 44,646 -0.26(-4.81%)
Sep 13, 2006 5.471 5.495 5.330 5.431 22,624 -0.06(-1.17%)
Sep 12, 2006 5.551 5.551 5.471 5.495 23,471 -0.06(-1.01%)
Sep 11, 2006 5.551 5.551 5.551 5.551 2,485 +0.02(+0.39%)
Sep 08, 2006 5.523 5.530 5.519 5.530 2,485 +0.01(+0.26%)
Sep 07, 2006 5.592 5.592 5.515 5.515 41,763 -0.05(-0.81%)
Sep 06, 2006 5.560 5.560 5.560 5.560 994 -0.07(-1.20%)
Sep 05, 2006 5.539 5.628 5.539 5.628 2,237 -0.00(-0.00%)
Sep 01, 2006 5.620 5.632 5.604 5.628 4,984 +0.09(+1.60%)
Aug 31, 2006 5.539 5.632 5.539 5.539 9,695 -0.13(-2.37%)
Aug 30, 2006 5.584 5.674 5.547 5.674 4,850 +0.07(+1.32%)
Aug 29, 2006 5.551 5.600 5.551 5.600 82,532 -0.02(-0.29%)
Aug 28, 2006 5.632 5.695 5.612 5.616 6,711 +0.00(+0.00%)
Aug 25, 2006 5.592 5.632 5.535 5.616 9,448 +0.05(+0.94%)
Aug 24, 2006 5.563 5.563 5.563 5.563 0 +0.00(+0.00%)
Aug 23, 2006 5.563 5.563 5.563 5.563 0 +0.00(+0.00%)
Aug 22, 2006 5.551 5.632 5.535 5.563 22,621 -0.03(-0.50%)
Aug 21, 2006 5.588 5.636 5.588 5.592 10,192 +0.08(+1.46%)
Aug 18, 2006 5.499 5.531 5.499 5.511 13,928 +0.01(+0.22%)
Aug 17, 2006 5.499 5.499 5.499 5.499 7,495 -0.00(-0.07%)
Aug 16, 2006 5.431 5.515 5.431 5.503 15,912 -0.22(-3.80%)
Aug 15, 2006 5.350 5.720 5.350 5.720 12,712 +0.35(+6.52%)
Aug 14, 2006 5.636 5.668 5.270 5.370 87,978 -0.37(-6.45%)
Aug 11, 2006 6.034 6.038 5.712 5.740 141,510 -0.29(-4.87%)
Aug 10, 2006 6.038 6.038 6.034 6.034 14,915 +0.00(+0.00%)
Aug 09, 2006 6.034 6.034 6.034 6.034 12,792 -0.08(-1.32%)
Aug 08, 2006 6.034 6.114 6.034 6.114 46,431 +0.08(+1.33%)
Aug 07, 2006 6.034 6.034 6.034 6.034 79,300 +0.00(+0.00%)
Aug 04, 2006 6.034 6.034 6.034 6.034 25,470 +0.00(+0.00%)
Aug 03, 2006 6.034 6.082 5.994 6.034 28,215 +0.00(+0.00%)
Aug 02, 2006 6.034 6.034 6.034 6.034 77,808 +0.00(+0.00%)
Aug 01, 2006 6.034 6.034 6.034 6.034 33,808 +0.00(+0.00%)
Jul 31, 2006 6.038 6.062 6.034 6.034 15,909 +0.00(+0.00%)
Jul 28, 2006 6.094 6.094 6.034 6.034 31,819 +0.00(+0.00%)
Jul 27, 2006 6.034 6.038 6.034 6.034 50,478 -0.02(-0.33%)
Jul 26, 2006 6.191 6.191 6.034 6.054 45,467 +0.02(+0.33%)
Jul 25, 2006 6.034 6.054 6.034 6.034 19,887 -0.04(-0.66%)
Jul 24, 2006 6.034 6.597 6.034 6.074 70,430 +0.04(+0.67%)
Jul 21, 2006 6.034 6.074 6.034 6.034 18,768 +0.00(+0.00%)
Jul 20, 2006 6.034 6.034 6.034 6.034 20,874 +0.00(+0.00%)
Jul 19, 2006 6.070 6.074 6.034 6.034 22,621 +0.00(+0.00%)
Jul 18, 2006 6.135 6.135 6.034 6.034 38,611 +0.00(+0.00%)
Jul 17, 2006 6.114 6.114 6.034 6.034 64,384 +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.