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

Summit State Bank (NQ: SSBI )

9.350 +0.080 (+0.86%)
Streaming Delayed Price Updated: 11:09 AM EDT, Jun 3, 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, 2017 8.858 8.858 8.830 8.830 932 +0.11(+1.27%)
Jan 30, 2017 8.802 8.802 8.747 8.719 3,559 -0.14(-1.57%)
Jan 27, 2017 8.663 8.858 8.663 8.858 21,172 +0.14(+1.59%)
Jan 26, 2017 8.747 8.747 8.497 8.719 4,413 -0.08(-0.95%)
Jan 25, 2017 8.552 8.830 8.469 8.802 36,334 +0.31(+3.59%)
Jan 24, 2017 8.552 8.552 8.497 8.497 822 -0.06(-0.65%)
Jan 23, 2017 8.419 8.552 8.419 8.552 3,134 +0.00(+0.03%)
Jan 20, 2017 8.505 8.550 8.505 8.550 3,709 +0.02(+0.29%)
Jan 19, 2017 8.376 8.525 8.376 8.525 12,914 +0.09(+1.12%)
Jan 18, 2017 8.358 8.430 8.330 8.430 4,717 +0.04(+0.53%)
Jan 17, 2017 8.525 8.525 8.358 8.386 1,987 -0.17(-1.95%)
Jan 13, 2017 8.552 8.552 8.552 0 +0.22(+2.67%)
Jan 12, 2017 8.358 8.373 8.330 8.330 7,602 -0.06(-0.66%)
Jan 11, 2017 8.330 8.469 8.330 8.386 3,595 +0.18(+2.15%)
Jan 10, 2017 8.525 8.534 8.194 8.209 12,692 -0.20(-2.43%)
Jan 09, 2017 8.414 8.414 8.414 8.414 484 +0.03(+0.33%)
Jan 06, 2017 8.455 8.455 8.386 8.386 5,711 -0.08(-0.98%)
Jan 05, 2017 8.469 8.469 8.452 8.469 3,044 +0.06(+0.66%)
Jan 04, 2017 8.580 8.580 8.414 8.414 597 +0.06(+0.66%)
Jan 03, 2017 8.330 8.358 8.261 8.358 19,431 +0.03(+0.33%)
Dec 30, 2016 8.330 8.330 8.330 0 +0.00(+0.03%)
Dec 29, 2016 8.312 8.327 8.312 8.327 2,007 +0.16(+2.01%)
Dec 27, 2016 8.164 8.164 8.164 1 -0.06(-0.68%)
Dec 22, 2016 8.219 8.219 8.219 0 +0.14(+1.72%)
Dec 21, 2016 8.108 8.136 8.080 8.080 1,717 -0.06(-0.68%)
Dec 20, 2016 8.080 8.136 8.080 8.136 10,109 +0.11(+1.38%)
Dec 19, 2016 8.025 8.080 8.025 8.025 2,333 +0.06(+0.70%)
Dec 16, 2016 7.914 7.981 7.886 7.969 10,400 +0.06(+0.70%)
Dec 15, 2016 8.133 8.133 7.914 7.914 11,491 -0.06(-0.70%)
Dec 14, 2016 7.969 8.025 7.886 7.969 19,609 -0.08(-1.03%)
Dec 13, 2016 8.025 8.386 7.997 8.053 10,499 +0.00(+0.00%)
Dec 12, 2016 7.997 8.164 7.886 8.053 27,562 +0.06(+0.69%)
Dec 09, 2016 8.025 8.109 7.803 7.997 82,519 +0.03(+0.35%)
Dec 08, 2016 7.914 8.191 7.914 7.969 15,979 -0.03(-0.35%)
Dec 07, 2016 7.997 8.025 7.944 7.997 2,547 +0.00(+0.00%)
Dec 06, 2016 7.886 7.997 7.886 7.997 31,740 +0.19(+2.49%)
Dec 05, 2016 7.803 7.883 7.719 7.803 8,832 -0.02(-0.21%)
Dec 02, 2016 7.869 7.869 7.775 7.819 10,355 -0.09(-1.12%)
Dec 01, 2016 7.775 7.908 7.775 7.908 2,193 +0.19(+2.45%)
Nov 30, 2016 7.896 7.914 7.719 7.719 7,449 -0.03(-0.36%)
Nov 29, 2016 7.555 7.747 7.553 7.747 9,313 -0.14(-1.76%)
Nov 28, 2016 7.772 7.886 7.747 7.886 30,805 +0.13(+1.65%)
Nov 25, 2016 7.762 7.775 7.747 7.758 4,806 +0.07(+0.86%)
Nov 23, 2016 7.692 7.692 7.692 0 -0.03(-0.36%)
Nov 22, 2016 7.608 7.719 7.553 7.719 50,242 +0.19(+2.48%)
Nov 21, 2016 7.611 7.692 7.525 7.532 9,224 -0.14(-1.85%)
Nov 18, 2016 7.636 7.692 7.636 7.675 6,039 +0.07(+0.87%)
Nov 17, 2016 7.608 7.636 7.608 7.608 15,532 +0.00(+0.00%)
Nov 16, 2016 7.580 7.608 7.525 7.608 6,435 +0.06(+0.74%)
Nov 15, 2016 7.553 7.608 7.525 7.553 19,016 +0.01(+0.18%)
Nov 14, 2016 7.469 7.553 7.386 7.539 104,095 +0.14(+1.84%)
Nov 11, 2016 7.430 7.430 7.348 7.403 14,998 +0.00(+0.00%)
Nov 10, 2016 7.345 7.403 7.345 7.403 94,409 +0.17(+2.28%)
Nov 09, 2016 7.400 7.400 7.238 7.238 1,391 -0.01(-0.10%)
Nov 08, 2016 7.210 7.245 7.210 7.245 3,157 -0.05(-0.66%)
Nov 07, 2016 7.417 7.417 7.238 7.293 5,043 +0.06(+0.76%)
Nov 04, 2016 7.238 7.238 7.238 7.238 312 -0.13(-1.79%)
Nov 03, 2016 7.375 7.375 7.370 7.370 2,888 -0.01(-0.07%)
Nov 02, 2016 7.375 7.430 7.293 7.375 23,103 +0.14(+1.90%)
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.