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 (%)
Dec 31, 2010 2.795 2.983 2.795 2.983 5,320 +0.21(+7.54%)
Dec 30, 2010 2.688 2.773 2.688 2.773 22,944 +0.04(+1.56%)
Dec 28, 2010 2.692 2.731 2.731 2.731 12,421 +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 2.722 2.645 2.722 18,514 +0.06(+2.08%)
Dec 22, 2010 2.645 2.701 2.645 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 2.645 2.684 12,514 +0.04(+1.45%)
Dec 17, 2010 2.650 2.671 2.645 2.645 32,086 -0.00(-0.16%)
Dec 16, 2010 2.688 2.688 2.645 2.650 41,154 -0.04(-1.43%)
Dec 15, 2010 2.688 2.722 2.667 2.688 23,905 -0.02(-0.79%)
Dec 14, 2010 2.688 2.752 2.688 2.709 15,936 +0.03(+1.11%)
Dec 13, 2010 2.684 2.727 2.680 2.680 3,984 +0.00(+0.00%)
Dec 10, 2010 2.667 2.680 2.667 2.680 5,242 -0.05(-1.87%)
Dec 09, 2010 2.667 2.731 2.667 2.731 32,276 +0.04(+1.59%)
Dec 08, 2010 2.667 2.688 2.667 2.688 15,840 -0.04(-1.56%)
Dec 07, 2010 2.692 2.731 2.692 2.731 6,562 +0.03(+1.30%)
Dec 06, 2010 2.727 2.727 2.692 2.696 3,140 -0.03(-1.28%)
Dec 03, 2010 2.692 2.731 2.692 2.731 24,575 +0.00(+0.00%)
Dec 02, 2010 2.658 2.731 2.658 2.731 10,269 +0.07(+2.73%)
Dec 01, 2010 2.658 2.663 2.654 2.658 3,046 -0.07(-2.66%)
Nov 30, 2010 2.722 2.731 2.722 2.731 5,041 +0.00(+0.16%)
Nov 29, 2010 2.727 2.731 2.708 2.727 10,513 +0.08(+3.06%)
Nov 24, 2010 2.645 2.645 2.645 2.645 0 -0.09(-3.12%)
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 18,899 +0.06(+2.38%)
Nov 18, 2010 2.645 2.746 2.645 2.684 1,406 +0.02(+0.64%)
Nov 17, 2010 2.667 2.667 2.667 2.667 3,281 +0.00(+0.00%)
Nov 16, 2010 2.654 2.667 2.645 2.667 12,186 +0.02(+0.81%)
Nov 15, 2010 2.645 2.656 2.645 2.645 8,905 -0.01(-0.23%)
Nov 12, 2010 2.735 2.739 2.651 2.651 1,171 +0.01(+0.55%)
Nov 11, 2010 2.611 2.637 2.611 2.637 3,065 +0.02(+0.82%)
Nov 10, 2010 2.645 2.645 2.607 2.616 4,110 +0.01(+0.33%)
Nov 09, 2010 2.603 2.650 2.603 2.607 10,780 +0.00(+0.16%)
Nov 08, 2010 2.688 2.688 2.581 2.603 11,165 -0.09(-3.33%)
Nov 05, 2010 2.575 2.692 2.575 2.692 11,257 +0.08(+3.23%)
Nov 04, 2010 2.705 2.713 2.608 2.608 18,445 +0.00(+0.00%)
Nov 03, 2010 2.692 2.692 2.608 2.608 950 -0.11(-3.88%)
Nov 02, 2010 2.709 2.713 2.612 2.713 7,444 +0.00(+0.00%)
Nov 01, 2010 2.709 2.713 2.629 2.713 24,721 +0.00(+0.00%)
Oct 29, 2010 2.713 2.713 2.709 2.713 5,835 -0.02(-0.77%)
Oct 28, 2010 2.676 2.734 2.676 2.734 2,377 +0.08(+3.18%)
Oct 26, 2010 2.646 2.650 2.650 2.650 5,229 -0.00(-0.00%)
Oct 25, 2010 2.591 2.668 2.587 2.650 6,893 +0.08(+3.28%)
Oct 21, 2010 2.575 2.566 2.566 2.566 10,459 -0.06(-2.40%)
Oct 20, 2010 2.629 2.629 2.629 2.629 7,844 +0.00(+0.00%)
Oct 19, 2010 2.655 2.663 2.629 2.629 7,264 -0.03(-0.95%)
Oct 18, 2010 2.667 2.676 2.655 2.655 5,229 +0.00(+0.00%)
Oct 15, 2010 2.671 2.690 2.650 2.655 7,371 -0.04(-1.41%)
Oct 14, 2010 2.776 2.776 2.663 2.692 2,377 +0.03(+1.27%)
Oct 13, 2010 2.650 2.686 2.650 2.659 10,506 -0.01(-0.47%)
Oct 12, 2010 2.734 2.734 2.650 2.671 16,401 -0.08(-3.05%)
Oct 11, 2010 2.819 2.840 2.734 2.756 20,618 -0.09(-3.25%)
Oct 08, 2010 2.777 2.848 2.772 2.848 12,669 +0.11(+4.15%)
Oct 07, 2010 2.692 2.831 2.634 2.734 15,455 +0.01(+0.31%)
Oct 06, 2010 2.777 2.777 2.642 2.726 13,411 -0.03(-0.92%)
Oct 05, 2010 2.730 2.751 2.730 2.751 4,516 +0.03(+1.24%)
Oct 04, 2010 2.819 2.819 2.701 2.718 4,830 -0.03(-1.22%)
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.