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

Summit State Bank (NQ: SSBI )

8.800 -0.390 (-4.24%)
Streaming Delayed Price Updated: 3:51 PM EDT, Jun 7, 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 28, 2007 4.019 4.031 4.015 4.031 8,203 +0.07(+1.73%)
Sep 27, 2007 4.043 4.115 3.962 3.962 10,937 +0.03(+0.82%)
Sep 26, 2007 3.930 3.930 3.930 3.930 1,242 -0.04(-1.11%)
Sep 25, 2007 3.910 3.974 3.910 3.974 5,468 +0.06(+1.65%)
Sep 24, 2007 3.962 3.962 3.910 3.910 8,949 -0.05(-1.32%)
Sep 21, 2007 4.023 4.023 3.942 3.962 6,687 -0.06(-1.50%)
Sep 20, 2007 3.958 4.027 3.958 4.023 3,902 +0.00(+0.00%)
Sep 19, 2007 4.023 4.023 4.023 4.023 0 +0.00(+0.00%)
Sep 18, 2007 4.019 4.023 4.019 4.023 2,406 +0.03(+0.81%)
Sep 17, 2007 3.986 4.003 3.986 3.990 7,954 -0.01(-0.20%)
Sep 14, 2007 3.959 3.999 3.959 3.999 1,988 +0.00(+0.00%)
Sep 13, 2007 3.998 3.998 3.998 3.998 318 +0.09(+2.37%)
Sep 12, 2007 4.075 4.143 3.906 3.906 7,209 -0.12(-3.09%)
Sep 11, 2007 4.055 4.055 4.027 4.031 2,595 -0.11(-2.62%)
Sep 10, 2007 4.139 4.139 4.139 4.139 1,242 +0.09(+2.29%)
Sep 07, 2007 4.054 4.054 4.047 4.047 1,615 -0.02(-0.40%)
Sep 06, 2007 4.063 4.063 4.063 4.063 745 +0.00(+0.00%)
Sep 05, 2007 4.035 4.063 4.035 4.063 13,672 +0.02(+0.50%)
Sep 04, 2007 4.043 4.043 4.043 4.043 1,242 +0.02(+0.50%)
Aug 31, 2007 4.023 4.023 4.023 4.023 1,242 -0.04(-1.09%)
Aug 30, 2007 4.067 4.067 4.063 4.067 745 +0.02(+0.58%)
Aug 29, 2007 4.044 4.044 4.044 4.044 994 +0.02(+0.52%)
Aug 28, 2007 4.043 4.043 4.023 4.023 14,087 -0.02(-0.50%)
Aug 27, 2007 4.043 4.043 4.043 4.043 17,900 +0.02(+0.40%)
Aug 24, 2007 4.047 4.047 4.023 4.027 20,135 +0.00(+0.10%)
Aug 23, 2007 4.011 4.023 4.011 4.023 18,761 +0.01(+0.30%)
Aug 22, 2007 4.043 4.055 4.011 4.011 28,587 -0.01(-0.30%)
Aug 21, 2007 4.055 4.055 4.023 4.023 17,401 +0.00(+0.00%)
Aug 20, 2007 4.055 4.059 4.023 4.023 2,485 +0.04(+1.01%)
Aug 17, 2007 3.902 4.011 3.902 3.982 7,954 +0.14(+3.56%)
Aug 16, 2007 3.846 3.846 3.846 3.846 1,740 -0.16(-4.11%)
Aug 15, 2007 4.011 4.011 4.011 4.011 519 +0.09(+2.36%)
Aug 14, 2007 3.918 3.918 3.918 3.918 18,124 -0.10(-2.50%)
Aug 13, 2007 3.922 4.019 3.922 4.019 9,695 +0.08(+1.94%)
Aug 10, 2007 3.962 3.962 3.942 3.942 1,740 -0.02(-0.51%)
Aug 09, 2007 3.962 4.176 3.962 3.962 9,888 +0.01(+0.20%)
Aug 08, 2007 3.958 3.958 3.942 3.954 6,610 +0.00(+0.00%)
Aug 07, 2007 3.958 3.958 3.954 3.954 2,485 -0.03(-0.71%)
Aug 06, 2007 3.996 3.996 3.982 3.982 4,474 -0.02(-0.50%)
Aug 03, 2007 4.003 4.007 3.966 4.003 4,474 -0.02(-0.50%)
Aug 02, 2007 3.954 4.047 3.954 4.023 10,445 +0.04(+1.11%)
Aug 01, 2007 4.228 4.248 3.950 3.978 24,366 -0.32(-7.40%)
Jul 31, 2007 4.115 4.465 4.115 4.296 9,695 +0.17(+4.19%)
Jul 30, 2007 4.063 4.168 4.063 4.123 6,711 +0.04(+0.99%)
Jul 27, 2007 4.304 4.308 3.870 4.083 23,862 -0.29(-6.62%)
Jul 26, 2007 4.365 4.373 4.319 4.373 7,206 -0.03(-0.73%)
Jul 25, 2007 4.452 4.457 4.405 4.405 4,474 -0.11(-2.53%)
Jul 24, 2007 4.626 4.626 4.517 4.519 6,475 -0.11(-2.31%)
Jul 23, 2007 4.634 4.646 4.626 4.626 40,234 -0.02(-0.52%)
Jul 20, 2007 4.646 4.650 4.626 4.650 7,669 -0.00(-0.02%)
Jul 19, 2007 4.646 4.651 4.646 4.651 2,336 -0.04(-0.84%)
Jul 18, 2007 4.626 4.694 4.626 4.690 3,927 +0.06(+1.39%)
Jul 17, 2007 4.686 4.689 4.626 4.626 7,358 -0.06(-1.38%)
Jul 16, 2007 4.711 4.767 4.686 4.691 19,887 -0.03(-0.67%)
Jul 13, 2007 4.823 4.831 4.690 4.723 6,582 -0.03(-0.68%)
Jul 12, 2007 4.755 4.755 4.755 4.755 0 +0.00(+0.00%)
Jul 11, 2007 4.698 4.755 4.698 4.755 5,821 +0.06(+1.37%)
Jul 10, 2007 4.690 4.690 4.690 4.690 0 +0.00(+0.00%)
Jul 09, 2007 4.662 4.690 4.662 4.690 2,485 +0.02(+0.52%)
Jul 06, 2007 4.684 4.684 4.666 4.666 497 +0.02(+0.52%)
Jul 05, 2007 4.598 4.694 4.594 4.642 14,564 +0.08(+1.67%)
Jul 03, 2007 4.602 4.602 4.566 4.566 2,237 -0.01(-0.26%)
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.