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

Summit State Bank (NQ: SSBI )

9.345 UNCHANGED
Streaming Delayed Price Updated: 1:07 PM EDT, May 28, 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 31, 2011 2.740 2.774 2.740 2.740 19,056 -0.03(-1.08%)
Jan 28, 2011 2.757 2.774 2.740 2.769 65,091 -0.09(-3.13%)
Jan 25, 2011 2.833 2.859 2.859 2.859 468 +0.02(+0.60%)
Jan 24, 2011 2.782 2.842 2.782 2.842 12,422 +0.06(+2.30%)
Jan 21, 2011 2.757 2.795 2.740 2.778 23,903 +0.04(+1.40%)
Jan 20, 2011 2.774 2.795 2.740 2.740 4,424 -0.06(-1.98%)
Jan 19, 2011 2.821 2.821 2.731 2.795 3,046 +0.04(+1.55%)
Jan 18, 2011 2.769 2.838 2.752 2.752 5,914 -0.04(-1.53%)
Jan 14, 2011 2.774 2.795 2.774 2.795 28,135 +0.02(+0.77%)
Jan 13, 2011 2.774 2.774 2.774 2.774 6,561 +0.00(+0.00%)
Jan 12, 2011 2.808 2.808 2.774 2.774 4,440 +0.00(+0.00%)
Jan 11, 2011 2.774 2.774 2.774 2.774 1,687 +0.00(+0.00%)
Jan 07, 2011 2.774 2.774 2.774 2.774 1,640 +0.00(+0.00%)
Jan 05, 2011 2.774 2.774 2.774 2.774 11,717 +0.03(+0.93%)
Jan 04, 2011 2.855 2.855 2.735 2.748 10,100 -0.11(-3.74%)
Jan 03, 2011 2.859 2.859 2.855 2.855 1,640 -0.13(-4.29%)
Dec 31, 2010 2.795 2.983 2.795 2.983 5,319 +0.21(+7.54%)
Dec 30, 2010 2.688 2.774 2.688 2.774 22,942 +0.04(+1.56%)
Dec 28, 2010 2.693 2.731 2.731 2.731 12,420 +0.06(+2.40%)
Dec 27, 2010 2.667 2.667 2.667 2.667 234 -0.06(-2.04%)
Dec 23, 2010 2.667 2.723 2.646 2.723 18,513 +0.06(+2.08%)
Dec 22, 2010 2.646 2.701 2.646 2.667 10,311 -0.02(-0.64%)
Dec 21, 2010 2.650 2.684 2.650 2.684 8,333 +0.00(+0.00%)
Dec 20, 2010 2.650 2.721 2.646 2.684 12,513 +0.04(+1.45%)
Dec 17, 2010 2.650 2.671 2.646 2.646 32,083 -0.00(-0.16%)
Dec 16, 2010 2.688 2.688 2.646 2.650 41,150 -0.04(-1.43%)
Dec 15, 2010 2.688 2.723 2.667 2.688 23,903 -0.02(-0.79%)
Dec 14, 2010 2.688 2.752 2.688 2.710 15,935 +0.03(+1.11%)
Dec 13, 2010 2.684 2.727 2.680 2.680 3,983 +0.00(+0.00%)
Dec 10, 2010 2.667 2.680 2.667 2.680 5,242 -0.05(-1.88%)
Dec 09, 2010 2.667 2.731 2.667 2.731 32,273 +0.04(+1.59%)
Dec 08, 2010 2.667 2.688 2.667 2.688 15,839 -0.04(-1.56%)
Dec 07, 2010 2.693 2.731 2.693 2.731 6,561 +0.04(+1.30%)
Dec 06, 2010 2.727 2.727 2.693 2.696 3,140 -0.04(-1.28%)
Dec 03, 2010 2.693 2.731 2.693 2.731 24,573 +0.00(+0.00%)
Dec 02, 2010 2.658 2.731 2.658 2.731 10,268 +0.07(+2.73%)
Dec 01, 2010 2.658 2.663 2.654 2.658 3,046 -0.07(-2.66%)
Nov 30, 2010 2.723 2.731 2.723 2.731 5,040 +0.00(+0.16%)
Nov 29, 2010 2.727 2.731 2.709 2.727 10,512 +0.08(+3.06%)
Nov 24, 2010 2.646 2.646 2.646 2.646 0 -0.09(-3.13%)
Nov 23, 2010 2.748 2.748 2.705 2.731 3,058 +0.00(+0.16%)
Nov 22, 2010 2.748 2.748 2.654 2.727 1,769 -0.02(-0.78%)
Nov 19, 2010 2.684 2.748 2.680 2.748 18,897 +0.06(+2.38%)
Nov 18, 2010 2.646 2.746 2.646 2.684 1,406 +0.02(+0.64%)
Nov 17, 2010 2.667 2.667 2.667 2.667 3,280 +0.00(+0.00%)
Nov 16, 2010 2.654 2.667 2.646 2.667 12,185 +0.02(+0.81%)
Nov 15, 2010 2.646 2.656 2.646 2.646 8,905 -0.01(-0.23%)
Nov 12, 2010 2.735 2.740 2.652 2.652 1,171 +0.01(+0.55%)
Nov 11, 2010 2.612 2.637 2.612 2.637 3,065 +0.02(+0.82%)
Nov 10, 2010 2.646 2.646 2.607 2.616 4,110 +0.01(+0.33%)
Nov 09, 2010 2.603 2.650 2.603 2.607 10,779 +0.00(+0.16%)
Nov 08, 2010 2.688 2.688 2.582 2.603 11,164 -0.09(-3.33%)
Nov 05, 2010 2.575 2.693 2.575 2.693 11,256 +0.08(+3.23%)
Nov 04, 2010 2.705 2.714 2.608 2.608 18,444 +0.00(+0.00%)
Nov 03, 2010 2.693 2.693 2.608 2.608 950 -0.11(-3.88%)
Nov 02, 2010 2.709 2.714 2.613 2.714 7,444 +0.00(+0.00%)
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.