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 (%)
Feb 26, 2010 2.514 2.679 2.422 2.585 13,746 +0.05(+1.94%)
Feb 25, 2010 2.610 2.610 2.467 2.536 10,746 -0.09(-3.28%)
Feb 24, 2010 2.454 2.622 2.381 2.622 32,475 +0.20(+8.10%)
Feb 23, 2010 2.393 2.426 2.393 2.426 2,544 +0.11(+4.77%)
Feb 22, 2010 2.348 2.393 2.315 2.315 5,605 +0.01(+0.36%)
Feb 19, 2010 2.287 2.307 2.287 2.307 2,444 +0.08(+3.49%)
Feb 18, 2010 2.201 2.313 2.201 2.229 76,572 +0.02(+1.11%)
Feb 17, 2010 2.205 2.205 2.168 2.205 2,566 +0.04(+1.70%)
Feb 16, 2010 2.090 2.168 2.090 2.168 37,606 +0.06(+2.91%)
Feb 11, 2010 2.025 2.107 2.107 2.107 2,689 +0.03(+1.58%)
Feb 10, 2010 2.074 2.074 2.074 2.074 5,867 +0.00(+0.00%)
Feb 09, 2010 2.156 2.156 2.066 2.074 46,815 -0.10(-4.52%)
Feb 08, 2010 2.164 2.172 2.128 2.172 5,949 +0.04(+1.81%)
Feb 04, 2010 2.112 2.133 2.133 2.133 7,209 +0.02(+1.03%)
Feb 02, 2010 2.108 2.112 2.112 2.112 11,684 -0.06(-2.78%)
Feb 01, 2010 2.169 2.172 2.035 2.172 2,650 +0.02(+1.03%)
Jan 29, 2010 2.092 2.164 2.084 2.150 10,690 +0.06(+2.79%)
Jan 28, 2010 2.084 2.092 2.043 2.092 5,678 +0.00(+0.10%)
Jan 27, 2010 2.076 2.092 1.991 2.090 27,911 -0.00(-0.10%)
Jan 26, 2010 2.047 2.092 1.971 2.092 20,391 +0.08(+4.00%)
Jan 25, 2010 1.991 2.088 1.951 2.011 11,187 +0.04(+2.04%)
Jan 22, 2010 1.931 1.991 1.929 1.971 15,043 -0.04(-2.00%)
Jan 21, 2010 1.975 2.031 1.911 2.011 44,750 +0.03(+1.42%)
Jan 20, 2010 2.084 2.084 1.983 1.983 7,207 -0.08(-3.71%)
Jan 19, 2010 2.104 2.132 2.047 2.059 15,881 +0.00(+0.20%)
Jan 15, 2010 2.067 2.055 2.055 2.055 3,480 -0.01(-0.58%)
Jan 14, 2010 2.120 2.120 2.067 2.067 10,665 -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 2.055 4,141 -0.13(-5.89%)
Jan 08, 2010 2.072 2.184 2.072 2.184 3,816 +0.13(+6.47%)
Jan 07, 2010 2.172 2.413 2.023 2.051 31,673 -0.04(-1.92%)
Jan 06, 2010 2.136 2.136 2.088 2.092 17,964 +0.03(+1.36%)
Jan 05, 2010 2.063 2.063 2.063 2.063 5,476 -0.03(-1.54%)
Jan 04, 2010 2.098 2.208 2.096 2.096 5,335 -0.11(-5.10%)
Dec 31, 2009 1.963 2.208 2.208 2.208 34,556 +0.13(+6.19%)
Dec 30, 2009 1.955 2.092 1.951 2.080 31,705 +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 13,526 -0.03(-1.60%)
Dec 18, 2009 1.911 2.011 1.911 2.011 2,844 +0.10(+5.26%)
Dec 17, 2009 1.850 1.951 1.850 1.911 12,686 +0.06(+3.26%)
Dec 16, 2009 1.750 1.951 1.750 1.850 8,716 +0.03(+1.55%)
Dec 15, 2009 1.742 1.822 1.742 1.822 13,862 +0.07(+4.14%)
Dec 14, 2009 1.822 1.826 1.709 1.750 8,808 -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 8,042 +0.07(+3.91%)
Dec 09, 2009 1.822 1.822 1.750 1.750 14,772 -0.06(-3.55%)
Dec 08, 2009 1.810 1.824 1.714 1.814 31,101 +0.02(+1.35%)
Dec 07, 2009 1.899 1.986 1.790 1.790 54,943 -0.05(-2.95%)
Dec 04, 2009 1.714 1.844 1.714 1.844 15,754 +0.13(+7.89%)
Dec 03, 2009 1.677 1.709 1.677 1.709 5,096 +0.02(+1.19%)
Dec 02, 2009 1.774 1.774 1.689 1.689 14,337 -0.08(-4.76%)
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.