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 30, 2019 9.049 9.049 9.049 9.049 248 +0.18(+2.08%)
Sep 27, 2019 9.034 9.111 8.865 8.865 3,126 -0.12(-1.28%)
Sep 26, 2019 8.804 9.034 8.804 8.980 11,161 +0.02(+0.26%)
Sep 25, 2019 9.134 9.249 8.957 8.957 4,342 -0.29(-3.15%)
Sep 24, 2019 9.249 9.249 9.249 9.249 143 -0.15(-1.63%)
Sep 23, 2019 9.402 9.402 9.402 178 +0.00(+0.00%)
Sep 20, 2019 8.934 9.402 8.934 9.402 15,895 +0.37(+4.08%)
Sep 19, 2019 8.934 9.073 8.934 9.034 2,762 -0.02(-0.25%)
Sep 18, 2019 9.003 9.088 9.003 9.057 2,205 +0.04(+0.43%)
Sep 17, 2019 9.172 9.172 9.019 9.019 2,579 -0.15(-1.59%)
Sep 16, 2019 9.164 9.164 9.034 9.164 4,649 +0.07(+0.76%)
Sep 13, 2019 9.095 9.095 9.095 9.095 20,324 -0.01(-0.08%)
Sep 12, 2019 9.111 9.126 9.103 9.103 1,248 +0.02(+0.17%)
Sep 11, 2019 9.088 9.088 9.088 2 +0.00(+0.00%)
Sep 10, 2019 9.095 9.314 9.088 9.088 1,761 -0.01(-0.09%)
Sep 09, 2019 9.095 9.095 9.095 226 +0.00(+0.00%)
Sep 06, 2019 9.095 9.095 9.095 7 +0.00(+0.00%)
Sep 05, 2019 9.095 9.095 9.095 3 +0.00(+0.00%)
Sep 04, 2019 9.095 9.095 9.095 9.095 131 -0.07(-0.74%)
Sep 03, 2019 9.163 9.163 9.163 9.163 260 +0.07(+0.75%)
Aug 29, 2019 9.095 9.095 9.095 0 -0.06(-0.63%)
Aug 27, 2019 9.153 9.153 9.153 0 -0.08(-0.91%)
Aug 26, 2019 9.088 9.354 9.088 9.237 11,064 +0.14(+1.56%)
Aug 23, 2019 9.310 9.310 9.095 9.095 3,387 -0.08(-0.85%)
Aug 22, 2019 9.157 9.395 9.088 9.173 6,976 -0.04(-0.41%)
Aug 21, 2019 9.402 9.402 9.157 9.210 9,624 +0.00(+0.00%)
Aug 20, 2019 9.210 9.210 9.210 9.210 6,158 +0.00(+0.00%)
Aug 19, 2019 9.195 9.210 9.187 9.210 1,838 -0.03(-0.33%)
Aug 16, 2019 9.210 9.241 9.210 9.241 390 +0.03(+0.37%)
Aug 15, 2019 9.356 9.356 9.180 9.207 2,739 +0.05(+0.55%)
Aug 14, 2019 9.193 9.193 9.149 9.157 8,216 +0.00(+0.00%)
Aug 13, 2019 9.157 9.157 9.157 56 +0.00(+0.00%)
Aug 12, 2019 9.157 9.157 9.157 1 +0.00(+0.00%)
Aug 09, 2019 9.157 9.157 9.157 144 +0.00(+0.00%)
Aug 08, 2019 9.195 9.195 9.157 9.157 1,673 -0.06(-0.66%)
Aug 07, 2019 9.149 9.217 9.122 9.217 5,646 +0.02(+0.25%)
Aug 06, 2019 9.043 9.195 8.982 9.195 7,730 +0.21(+2.37%)
Aug 05, 2019 8.982 8.982 8.967 8.982 1,215 -0.32(-3.43%)
Aug 02, 2019 9.187 9.301 9.179 9.301 89,091 +0.07(+0.74%)
Aug 01, 2019 9.499 9.499 9.233 9.233 77,192 -0.08(-0.82%)
Jul 31, 2019 9.241 9.499 9.241 9.309 15,733 -0.19(-2.00%)
Jul 30, 2019 9.179 9.499 9.157 9.499 5,500 +0.36(+3.99%)
Jul 29, 2019 8.967 9.217 8.967 9.134 17,989 +0.14(+1.61%)
Jul 26, 2019 8.967 9.210 8.967 8.989 12,238 +0.02(+0.25%)
Jul 25, 2019 8.929 8.967 8.929 8.967 1,809 +0.04(+0.43%)
Jul 24, 2019 8.929 9.044 8.929 8.929 3,282 -0.07(-0.76%)
Jul 23, 2019 8.929 8.997 8.929 8.997 23,296 +0.07(+0.77%)
Jul 22, 2019 8.951 8.998 8.929 8.929 1,296 -0.16(-1.77%)
Jul 19, 2019 9.090 9.090 9.090 9.090 526 +0.09(+0.95%)
Jul 18, 2019 8.967 9.005 8.967 9.005 1,589 -0.08(-0.84%)
Jul 17, 2019 9.081 9.081 9.081 9.081 1,319 +0.00(+0.00%)
Jul 16, 2019 9.043 9.081 9.043 9.081 1,989 +0.15(+1.67%)
Jul 15, 2019 8.932 8.932 8.932 38 +0.00(+0.00%)
Jul 12, 2019 9.476 9.476 8.932 8.932 1,184 -0.56(-5.89%)
Jul 11, 2019 9.499 9.499 9.491 9.491 471 +0.44(+4.88%)
Jul 10, 2019 8.856 9.400 8.856 9.050 7,326 -0.45(-4.73%)
Jul 09, 2019 9.499 9.499 9.499 9.499 1,460 -0.03(-0.31%)
Jul 08, 2019 9.165 9.528 9.165 9.528 818 +0.52(+5.81%)
Jul 05, 2019 9.005 9.005 9.005 122 +0.00(+0.00%)
Jul 03, 2019 9.027 9.157 8.967 9.005 17,765 +0.08(+0.85%)
Jul 02, 2019 8.845 8.997 8.845 8.929 50,819 +0.11(+1.29%)
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.