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 (%)
Sep 30, 2008 2.353 2.353 2.345 2.345 6,473 -0.01(-0.34%)
Sep 29, 2008 2.341 2.377 2.313 2.353 23,866 +0.01(+0.52%)
Sep 26, 2008 2.353 2.353 2.341 2.341 8,470 -0.07(-3.00%)
Sep 25, 2008 2.450 2.450 2.373 2.413 5,718 -0.00(-0.17%)
Sep 23, 2008 2.417 2.417 2.417 2.417 248 +0.00(+0.17%)
Sep 22, 2008 2.454 2.458 2.413 2.413 9,044 -0.08(-3.38%)
Sep 17, 2008 2.474 2.498 2.498 2.498 15,911 -0.02(-0.64%)
Sep 16, 2008 2.514 2.570 2.474 2.514 75,796 -0.12(-4.45%)
Sep 15, 2008 2.538 2.679 2.538 2.631 6,836 +0.01(+0.32%)
Sep 12, 2008 2.546 2.635 2.546 2.623 6,215 +0.09(+3.49%)
Sep 11, 2008 2.534 2.534 2.534 2.534 994 +0.02(+0.68%)
Sep 10, 2008 2.534 2.534 2.514 2.517 18,752 -0.00(-0.04%)
Sep 09, 2008 2.503 2.518 2.496 2.518 17,029 +0.04(+1.63%)
Sep 08, 2008 2.510 2.534 2.474 2.478 6,011 -0.01(-0.48%)
Sep 05, 2008 2.466 2.534 2.381 2.490 9,101 +0.00(+0.00%)
Sep 04, 2008 2.313 2.534 2.313 2.490 31,745 +0.16(+6.72%)
Sep 03, 2008 2.518 2.582 2.321 2.333 54,868 -0.18(-7.20%)
Sep 02, 2008 2.606 2.611 2.484 2.514 3,905 -0.06(-2.34%)
Aug 29, 2008 2.534 2.574 2.494 2.574 16,420 +0.06(+2.40%)
Aug 28, 2008 2.615 2.615 2.514 2.514 24,759 -0.01(-0.32%)
Aug 27, 2008 2.615 2.615 2.458 2.522 8,263 -0.07(-2.64%)
Aug 26, 2008 2.526 2.715 2.526 2.590 8,726 -0.13(-4.73%)
Aug 25, 2008 2.627 2.739 2.518 2.719 26,029 +0.21(+8.16%)
Aug 22, 2008 2.715 2.715 2.514 2.514 10,976 -0.13(-5.02%)
Aug 21, 2008 2.667 2.804 2.429 2.647 8,738 +0.01(+0.30%)
Aug 20, 2008 2.578 2.779 2.574 2.639 95,966 +0.06(+2.34%)
Aug 19, 2008 2.598 2.808 2.578 2.578 29,346 -0.02(-0.77%)
Aug 18, 2008 2.703 2.703 2.574 2.598 18,459 -0.10(-3.58%)
Aug 15, 2008 2.691 2.695 2.691 2.695 932 +0.10(+3.88%)
Aug 14, 2008 2.611 2.691 2.594 2.594 12,686 -0.01(-0.46%)
Aug 13, 2008 2.627 2.699 2.606 2.606 16,838 +0.01(+0.47%)
Aug 12, 2008 2.635 2.635 2.562 2.594 42,194 -0.02(-0.77%)
Aug 11, 2008 2.615 2.615 2.614 2.614 3,480 +0.04(+1.40%)
Aug 08, 2008 2.695 2.723 2.578 2.578 8,112 -0.08(-3.17%)
Aug 07, 2008 2.661 2.663 2.615 2.663 5,457 -0.08(-2.93%)
Aug 06, 2008 2.775 2.775 2.743 2.743 5,220 -0.03(-1.16%)
Aug 05, 2008 2.775 2.775 2.775 2.775 8,701 +0.00(+0.15%)
Aug 04, 2008 2.771 2.771 2.771 2.771 1,243 -0.04(-1.43%)
Aug 01, 2008 2.767 2.812 2.767 2.812 1,864 +0.11(+4.17%)
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%)
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.