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 (%)
Oct 31, 2017 9.079 9.083 8.973 9.079 3,804 +0.00(+0.00%)
Oct 30, 2017 9.079 9.130 9.079 9.079 2,217 +0.00(+0.00%)
Oct 27, 2017 9.079 9.079 9.008 9.079 13,773 +0.07(+0.79%)
Oct 26, 2017 9.008 9.115 8.830 9.008 2,706 +0.11(+1.20%)
Oct 25, 2017 8.941 8.973 8.830 8.901 23,552 -0.32(-3.47%)
Oct 24, 2017 9.008 9.222 8.937 9.222 1,290 +0.18(+1.97%)
Oct 23, 2017 9.115 9.225 9.044 9.044 12,674 +0.14(+1.60%)
Oct 20, 2017 9.354 9.354 8.901 8.901 4,457 -0.02(-0.20%)
Oct 18, 2017 8.919 8.919 8.919 172 +0.12(+1.42%)
Oct 16, 2017 8.795 8.795 8.795 12 +0.04(+0.41%)
Oct 13, 2017 8.688 8.795 8.652 8.759 7,017 +0.04(+0.41%)
Oct 12, 2017 8.798 9.162 8.723 8.723 16,231 -0.11(-1.21%)
Oct 11, 2017 8.973 9.044 8.795 8.830 32,468 -0.18(-1.98%)
Oct 10, 2017 8.998 9.079 8.830 9.008 10,866 +0.04(+0.40%)
Oct 06, 2017 8.973 8.973 8.973 25 +0.04(+0.40%)
Oct 05, 2017 8.919 9.044 8.901 8.937 4,337 +0.02(+0.24%)
Oct 04, 2017 8.916 8.916 8.916 8.916 1,530 -0.02(-0.24%)
Oct 03, 2017 8.973 9.079 8.901 8.937 24,024 -0.04(-0.40%)
Oct 02, 2017 8.866 8.982 8.866 8.973 13,033 +0.11(+1.20%)
Sep 29, 2017 9.079 9.083 8.866 8.866 21,114 -0.11(-1.19%)
Sep 28, 2017 8.901 9.008 8.901 8.973 7,296 +0.04(+0.40%)
Sep 27, 2017 8.973 8.980 8.937 8.937 1,870 +0.00(+0.00%)
Sep 26, 2017 8.901 9.079 8.830 8.937 19,159 -0.11(-1.18%)
Sep 25, 2017 9.008 9.069 8.937 9.044 4,888 +0.04(+0.40%)
Sep 22, 2017 8.973 9.044 8.973 9.008 7,988 +0.04(+0.40%)
Sep 21, 2017 8.795 8.973 8.795 8.973 4,999 +0.21(+2.44%)
Sep 20, 2017 8.810 8.810 8.723 8.759 2,467 -0.04(-0.40%)
Sep 19, 2017 8.795 8.812 8.795 8.795 2,343 +0.04(+0.41%)
Sep 18, 2017 8.795 8.822 8.759 8.759 7,151 +0.00(+0.00%)
Sep 15, 2017 9.079 9.091 8.759 8.759 10,169 -0.43(-4.65%)
Sep 14, 2017 9.293 9.293 9.151 9.186 6,647 +0.07(+0.78%)
Sep 13, 2017 9.257 9.257 9.115 9.115 3,381 -0.14(-1.54%)
Sep 12, 2017 9.186 9.400 9.079 9.257 25,781 +0.07(+0.78%)
Sep 11, 2017 9.186 9.186 9.119 9.186 8,252 +0.00(+0.00%)
Sep 08, 2017 9.079 9.186 9.079 9.186 1,905 +0.11(+1.18%)
Sep 07, 2017 9.044 9.115 9.044 9.079 3,534 +0.14(+1.59%)
Sep 06, 2017 9.186 9.186 8.901 8.937 4,399 -0.11(-1.18%)
Sep 05, 2017 9.044 9.044 8.901 9.044 6,056 +0.31(+3.52%)
Sep 01, 2017 8.847 8.851 8.723 8.736 5,826 -0.06(-0.66%)
Aug 31, 2017 9.044 9.044 8.795 8.795 3,080 -0.14(-1.59%)
Aug 30, 2017 8.759 8.937 8.759 8.937 2,509 +0.00(+0.00%)
Aug 29, 2017 8.795 8.937 8.759 8.937 3,979 +0.21(+2.45%)
Aug 28, 2017 8.937 9.111 8.652 8.723 16,246 -0.43(-4.67%)
Aug 25, 2017 9.008 9.151 9.008 9.151 1,058 +0.25(+2.80%)
Aug 24, 2017 8.937 9.044 8.884 8.901 3,069 +0.04(+0.40%)
Aug 23, 2017 8.723 8.973 8.723 8.866 577 -0.25(-2.73%)
Aug 22, 2017 9.079 9.115 8.866 9.115 23,295 +0.21(+2.32%)
Aug 21, 2017 8.966 9.183 8.909 8.909 8,720 -0.10(-1.11%)
Aug 18, 2017 9.008 9.008 9.008 9.008 730 +0.00(+0.00%)
Aug 17, 2017 9.008 9.008 9.008 9.008 490 +0.04(+0.40%)
Aug 16, 2017 8.901 8.973 8.901 8.973 29,910 +0.07(+0.80%)
Aug 15, 2017 8.296 9.044 8.296 8.901 30,583 -0.20(-2.19%)
Aug 14, 2017 8.815 9.101 8.815 9.101 22,646 +0.28(+3.20%)
Aug 11, 2017 8.995 8.995 8.572 8.819 10,659 -0.15(-1.65%)
Aug 09, 2017 8.967 8.967 8.967 65 -0.04(-0.39%)
Aug 08, 2017 9.002 9.002 9.002 9.002 830 +0.04(+0.47%)
Aug 07, 2017 9.101 9.138 8.960 8.960 9,925 -0.16(-1.77%)
Aug 04, 2017 9.121 9.121 9.121 9.121 1,176 -0.05(-0.51%)
Aug 03, 2017 9.171 9.171 9.155 9.168 2,803 +0.03(+0.36%)
Aug 02, 2017 9.135 9.135 9.135 9.135 236 +0.03(+0.37%)
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.