Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Summit State Bank (NQ: SSBI )

9.375 -0.015 (-0.16%)
Streaming Delayed Price Updated: 3:34 PM EDT, Jun 4, 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 (%)
Jan 29, 2010 2.092 2.164 2.084 2.150 10,689 +0.06(+2.79%)
Jan 28, 2010 2.084 2.092 2.044 2.092 5,677 +0.00(+0.10%)
Jan 27, 2010 2.076 2.092 1.991 2.090 27,909 -0.00(-0.10%)
Jan 26, 2010 2.048 2.092 1.971 2.092 20,389 +0.08(+4.00%)
Jan 25, 2010 1.991 2.088 1.951 2.011 11,186 +0.04(+2.04%)
Jan 22, 2010 1.931 1.991 1.929 1.971 15,042 -0.04(-2.00%)
Jan 21, 2010 1.975 2.031 1.911 2.011 44,746 +0.03(+1.42%)
Jan 20, 2010 2.084 2.084 1.983 1.983 7,206 -0.08(-3.71%)
Jan 19, 2010 2.104 2.132 2.048 2.060 15,879 +0.00(+0.20%)
Jan 15, 2010 2.068 2.056 2.056 2.056 3,480 -0.01(-0.58%)
Jan 14, 2010 2.120 2.120 2.068 2.068 10,664 -0.12(-5.51%)
Jan 12, 2010 2.188 2.188 2.188 2.188 0 +0.13(+6.46%)
Jan 11, 2010 2.184 2.184 2.031 2.056 4,141 -0.13(-5.89%)
Jan 08, 2010 2.072 2.184 2.072 2.184 3,815 +0.13(+6.47%)
Jan 07, 2010 2.172 2.414 2.023 2.052 31,670 -0.04(-1.92%)
Jan 06, 2010 2.136 2.136 2.088 2.092 17,963 +0.03(+1.36%)
Jan 05, 2010 2.064 2.064 2.064 2.064 5,476 -0.03(-1.54%)
Jan 04, 2010 2.098 2.208 2.096 2.096 5,334 -0.11(-5.10%)
Dec 31, 2009 1.963 2.208 2.208 2.208 34,554 +0.13(+6.19%)
Dec 30, 2009 1.955 2.092 1.951 2.080 31,702 +0.17(+8.84%)
Dec 28, 2009 1.911 1.911 1.911 1.911 0 -0.11(-5.38%)
Dec 22, 2009 2.019 2.019 2.019 2.019 248 +0.04(+2.03%)
Dec 21, 2009 1.927 2.108 1.915 1.979 13,525 -0.03(-1.60%)
Dec 18, 2009 1.911 2.011 1.911 2.011 2,843 +0.10(+5.26%)
Dec 17, 2009 1.850 1.951 1.850 1.911 12,685 +0.06(+3.26%)
Dec 16, 2009 1.750 1.951 1.750 1.850 8,715 +0.03(+1.55%)
Dec 15, 2009 1.742 1.822 1.742 1.822 13,861 +0.07(+4.14%)
Dec 14, 2009 1.822 1.826 1.710 1.750 8,807 -0.02(-1.14%)
Dec 11, 2009 1.790 1.826 1.734 1.770 10,478 -0.05(-2.65%)
Dec 10, 2009 1.822 1.822 1.714 1.818 8,041 +0.07(+3.91%)
Dec 09, 2009 1.822 1.822 1.750 1.750 14,771 -0.06(-3.55%)
Dec 08, 2009 1.810 1.824 1.714 1.814 31,098 +0.02(+1.35%)
Dec 07, 2009 1.899 1.986 1.790 1.790 54,938 -0.05(-2.96%)
Dec 04, 2009 1.714 1.845 1.714 1.845 15,753 +0.13(+7.89%)
Dec 03, 2009 1.677 1.710 1.677 1.710 5,096 +0.02(+1.19%)
Dec 02, 2009 1.774 1.774 1.690 1.690 14,336 -0.08(-4.76%)
Dec 01, 2009 1.850 1.850 1.774 1.774 23,374 -0.08(-4.46%)
Nov 30, 2009 1.814 1.883 1.810 1.857 5,869 -0.02(-1.16%)
Nov 27, 2009 1.879 1.879 1.875 1.879 4,971 +0.00(+0.07%)
Nov 25, 2009 1.875 1.877 1.875 1.877 1,491 -0.01(-0.29%)
Nov 24, 2009 1.818 1.883 1.794 1.883 9,695 +0.06(+3.08%)
Nov 23, 2009 1.826 1.887 1.826 1.826 15,156 -0.01(-0.66%)
Nov 20, 2009 1.911 1.911 1.838 1.838 39,692 -0.07(-3.79%)
Nov 19, 2009 1.887 1.911 1.858 1.911 21,654 -0.01(-0.63%)
Nov 18, 2009 1.903 1.923 1.891 1.923 19,382 -0.05(-2.65%)
Nov 17, 2009 1.975 1.975 1.975 1.975 750 +0.00(+0.00%)
Nov 16, 2009 1.899 1.983 1.899 1.975 11,022 +0.05(+2.51%)
Nov 13, 2009 1.891 1.927 1.891 1.927 16,804 +0.04(+1.91%)
Nov 12, 2009 1.911 1.955 1.891 1.891 2,712 -0.02(-1.05%)
Nov 11, 2009 1.830 1.947 1.830 1.911 14,545 -0.04(-1.86%)
Nov 10, 2009 1.850 1.947 1.832 1.947 15,703 +0.10(+5.45%)
Nov 09, 2009 1.915 1.983 1.834 1.846 53,578 -0.05(-2.55%)
Nov 06, 2009 1.887 2.007 1.826 1.895 58,535 +0.05(+2.61%)
Nov 05, 2009 2.092 2.116 1.822 1.846 110,426 -0.31(-14.21%)
Nov 04, 2009 2.261 2.273 2.116 2.152 21,256 -0.10(-4.63%)
Nov 03, 2009 2.281 2.289 2.212 2.257 37,882 +0.02(+1.08%)
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.