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

Summit State Bank (NQ: SSBI )

8.900 -0.100 (-1.11%)
Streaming Delayed Price Updated: 3:42 PM EDT, May 16, 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 (%)
May 31, 2016 7.584 7.584 7.535 7.565 4,033 +0.01(+0.11%)
May 27, 2016 7.601 7.557 7.557 7.557 3,482 +0.00(+0.00%)
May 26, 2016 7.562 7.633 7.557 7.557 3,170 +0.00(+0.00%)
May 25, 2016 7.557 7.595 7.557 7.557 13,386 -0.00(-0.03%)
May 24, 2016 7.568 7.611 7.557 7.559 11,716 +0.01(+0.10%)
May 23, 2016 7.595 7.636 7.551 7.551 1,559 -0.09(-1.14%)
May 20, 2016 7.546 7.639 7.546 7.639 15,382 -0.01(-0.10%)
May 19, 2016 7.633 7.647 7.595 7.647 1,697 +0.05(+0.68%)
May 18, 2016 7.595 7.595 7.595 7.595 1,924 -0.01(-0.07%)
May 17, 2016 7.599 7.631 7.595 7.601 6,953 -0.03(-0.43%)
May 16, 2016 7.633 7.633 7.633 7.633 1,050 +0.06(+0.79%)
May 13, 2016 7.584 7.622 7.568 7.573 41,998 -0.01(-0.14%)
May 12, 2016 7.627 7.627 7.584 7.584 36,110 -0.05(-0.59%)
May 11, 2016 7.611 7.654 7.611 7.629 3,745 -0.01(-0.11%)
May 09, 2016 7.584 7.638 7.638 7.638 122 +0.06(+0.85%)
May 05, 2016 7.573 7.573 7.573 7.573 3,327 -0.02(-0.21%)
May 04, 2016 7.627 7.652 7.579 7.589 32,905 +0.01(+0.07%)
May 03, 2016 7.685 7.685 7.579 7.584 44,407 +0.00(+0.00%)
May 02, 2016 7.627 7.696 7.584 7.584 23,950 -0.07(-0.88%)
Apr 29, 2016 7.627 7.652 7.627 7.652 1,220 +0.02(+0.32%)
Apr 28, 2016 7.622 7.708 7.579 7.627 102,017 +0.02(+0.28%)
Apr 27, 2016 7.627 7.676 7.573 7.606 73,791 -0.08(-0.99%)
Apr 26, 2016 7.579 7.708 7.579 7.682 70,393 +0.03(+0.36%)
Apr 25, 2016 7.546 7.654 7.546 7.654 48,435 +0.08(+1.07%)
Apr 22, 2016 7.595 7.595 7.541 7.573 42,935 -0.04(-0.57%)
Apr 21, 2016 7.703 7.703 7.573 7.617 10,797 +0.04(+0.57%)
Apr 20, 2016 7.681 7.681 7.519 7.573 393,529 -0.03(-0.36%)
Apr 19, 2016 7.373 7.638 7.351 7.600 214,450 +0.37(+5.16%)
Apr 18, 2016 7.232 7.341 7.227 7.227 2,100 -0.01(-0.15%)
Apr 15, 2016 7.238 7.292 7.238 7.238 1,796 +0.02(+0.22%)
Apr 13, 2016 7.260 7.222 7.222 7.222 171 +0.02(+0.23%)
Apr 12, 2016 7.200 7.205 7.200 7.205 7,011 +0.01(+0.08%)
Apr 11, 2016 7.195 7.305 7.195 7.200 2,704 +0.01(+0.08%)
Apr 08, 2016 7.236 7.256 7.195 7.195 1,061 -0.11(-1.44%)
Apr 06, 2016 7.168 7.300 7.300 7.300 4,991 +0.01(+0.11%)
Apr 05, 2016 7.292 7.292 7.292 7.292 199 +0.12(+1.74%)
Apr 04, 2016 7.168 7.168 7.168 7.168 386 +0.02(+0.23%)
Apr 01, 2016 7.151 7.233 7.151 7.151 2,373 -0.02(-0.23%)
Mar 31, 2016 7.168 7.168 7.168 7.168 245 +0.00(+0.00%)
Mar 30, 2016 7.195 7.373 7.146 7.168 25,939 +0.02(+0.30%)
Mar 29, 2016 7.260 7.265 7.146 7.146 4,682 -0.02(-0.30%)
Mar 28, 2016 7.168 7.168 7.135 7.168 2,880 +0.00(+0.00%)
Mar 24, 2016 7.168 7.167 7.167 7.167 739 +0.03(+0.36%)
Mar 23, 2016 7.142 7.142 7.142 7.142 574 -0.08(-1.11%)
Mar 22, 2016 7.142 7.222 7.142 7.222 2,027 +0.00(+0.03%)
Mar 21, 2016 7.168 7.219 7.168 7.219 733 +0.10(+1.41%)
Mar 18, 2016 7.137 7.137 7.119 7.119 1,706 -0.04(-0.60%)
Mar 17, 2016 7.162 7.162 7.162 7.162 794 +0.01(+0.15%)
Mar 16, 2016 7.157 7.157 7.151 7.151 2,588 -0.01(-0.11%)
Mar 15, 2016 7.168 7.168 7.146 7.159 8,873 +0.05(+0.72%)
Mar 14, 2016 7.097 7.108 7.097 7.108 2,961 -0.01(-0.15%)
Mar 11, 2016 7.119 7.119 7.113 7.119 5,518 +0.02(+0.30%)
Mar 10, 2016 7.140 7.140 7.097 7.097 10,599 -0.03(-0.46%)
Mar 09, 2016 7.130 7.130 7.130 7.130 2,967 +0.03(+0.46%)
Mar 08, 2016 7.146 7.146 7.097 7.097 3,948 -0.18(-2.45%)
Mar 04, 2016 7.097 7.276 7.276 7.276 194 +0.19(+2.67%)
Mar 03, 2016 7.081 7.124 7.070 7.086 10,126 -0.03(-0.38%)
Mar 02, 2016 7.103 7.113 7.103 7.113 881 +0.02(+0.23%)
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.