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, 2009 2.212 2.413 2.200 2.212 49,898 -0.04(-1.80%)
Sep 29, 2009 2.361 2.506 2.212 2.253 43,213 -0.06(-2.61%)
Sep 28, 2009 2.381 2.409 2.265 2.313 38,194 +0.00(+0.00%)
Sep 25, 2009 2.442 2.442 2.293 2.313 27,265 +0.00(+0.00%)
Sep 24, 2009 2.413 2.417 2.180 2.313 60,966 -0.07(-2.87%)
Sep 23, 2009 2.413 2.413 2.236 2.381 96,727 -0.07(-2.79%)
Sep 21, 2009 2.514 2.450 2.450 2.450 8,950 -0.11(-4.40%)
Sep 18, 2009 2.574 2.574 2.562 2.562 1,056 +0.05(+1.92%)
Sep 17, 2009 2.526 2.526 2.514 2.514 4,263 -0.05(-1.95%)
Sep 15, 2009 2.542 2.564 2.564 2.564 4,972 +0.02(+0.85%)
Sep 14, 2009 2.542 2.542 2.542 2.542 1,374 +0.00(+0.00%)
Sep 11, 2009 2.550 2.667 2.538 2.542 8,472 -0.00(-0.16%)
Sep 10, 2009 2.546 2.647 2.542 2.546 3,905 +0.01(+0.32%)
Sep 08, 2009 2.623 2.538 2.538 2.538 4,723 -0.08(-3.22%)
Sep 04, 2009 2.623 2.623 2.623 2.623 2,048 +0.00(+0.00%)
Sep 02, 2009 2.719 2.623 2.623 2.623 27,595 -0.09(-3.41%)
Sep 01, 2009 2.812 2.816 2.715 2.715 3,711 +0.00(+0.00%)
Aug 31, 2009 2.715 2.715 2.715 2.715 738 +0.00(+0.00%)
Aug 27, 2009 2.872 2.715 2.715 2.715 9,944 -0.06(-2.17%)
Aug 26, 2009 2.767 2.916 2.763 2.775 6,399 -0.12(-4.03%)
Aug 25, 2009 2.956 2.956 2.715 2.892 32,799 -0.06(-2.18%)
Aug 24, 2009 2.856 2.956 2.852 2.956 9,832 +0.22(+7.93%)
Aug 21, 2009 2.856 2.856 2.727 2.739 5,514 -0.12(-4.08%)
Aug 19, 2009 2.872 2.856 2.856 2.856 5,718 +0.04(+1.43%)
Aug 18, 2009 2.997 2.997 2.796 2.816 8,512 -0.05(-1.82%)
Aug 17, 2009 2.876 3.017 2.868 2.868 12,965 -0.12(-3.91%)
Aug 14, 2009 2.985 2.985 2.783 2.985 5,815 +0.21(+7.69%)
Aug 13, 2009 2.864 3.009 2.771 2.771 7,955 -0.24(-8.01%)
Aug 12, 2009 2.916 3.013 2.916 3.013 3,480 +0.16(+5.79%)
Aug 11, 2009 3.009 3.009 2.719 2.848 19,195 +0.14(+5.04%)
Aug 10, 2009 2.751 2.751 2.711 2.711 10,299 -0.10(-3.71%)
Aug 07, 2009 2.812 2.816 2.812 2.816 497 -0.00(-0.00%)
Aug 05, 2009 2.743 2.816 2.816 2.816 2,983 +0.03(+0.93%)
Aug 04, 2009 2.723 2.820 2.722 2.790 12,428 -0.11(-3.81%)
Aug 03, 2009 3.009 3.009 2.856 2.900 6,928 +0.04(+1.55%)
Jul 31, 2009 2.952 3.017 2.741 2.856 12,487 +0.12(+4.41%)
Jul 30, 2009 2.735 2.735 2.735 2.735 248 -0.03(-1.09%)
Jul 28, 2009 2.836 2.765 2.765 2.765 35,347 +0.27(+10.89%)
Jul 27, 2009 2.490 2.494 2.486 2.494 6,483 +0.08(+3.33%)
Jul 24, 2009 2.619 2.619 2.413 2.413 5,911 -0.12(-4.76%)
Jul 22, 2009 2.655 2.534 2.534 2.534 7,706 +0.00(+0.00%)
Jul 21, 2009 2.916 2.927 2.534 2.534 15,652 +0.04(+1.45%)
Jul 20, 2009 2.639 2.639 2.494 2.498 7,776 -0.32(-11.36%)
Jul 17, 2009 2.816 2.818 2.816 2.818 745 +0.00(+0.09%)
Jul 16, 2009 2.852 2.852 2.816 2.816 2,985 +0.09(+3.40%)
Jul 15, 2009 2.936 3.017 2.715 2.723 12,057 -0.17(-5.97%)
Jul 14, 2009 2.936 3.017 2.896 2.896 8,962 -0.02(-0.69%)
Jul 13, 2009 2.936 2.940 2.916 2.916 7,418 -0.01(-0.41%)
Jul 10, 2009 2.944 2.944 2.875 2.928 4,226 -0.03(-0.95%)
Jul 09, 2009 2.615 3.005 2.615 2.956 2,876 +0.14(+5.00%)
Jul 08, 2009 2.816 2.816 2.816 2.816 1,864 -0.15(-4.92%)
Jul 07, 2009 3.009 3.009 2.961 2.961 1,625 +0.05(+1.54%)
Jul 06, 2009 2.623 3.017 2.623 2.916 11,098 -0.09(-3.07%)
Jul 02, 2009 2.815 3.017 2.779 3.009 39,693 +0.23(+8.25%)
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.