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

Summit State Bank (NQ: SSBI )

9.390 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM 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 (%)
Feb 28, 2011 2.928 2.985 2.928 2.946 11,908 -0.02(-0.58%)
Feb 25, 2011 2.911 3.024 2.907 2.963 90,245 +0.05(+1.78%)
Feb 24, 2011 2.898 2.911 2.894 2.911 13,799 +0.01(+0.45%)
Feb 23, 2011 2.868 2.902 2.868 2.898 27,356 -0.01(-0.45%)
Feb 22, 2011 2.898 2.911 2.898 2.911 3,446 +0.05(+1.81%)
Feb 18, 2011 2.898 2.898 2.855 2.859 7,263 -0.04(-1.34%)
Feb 17, 2011 2.859 2.915 2.855 2.898 30,431 -0.02(-0.59%)
Feb 16, 2011 2.876 2.915 2.876 2.915 31,441 +0.06(+2.12%)
Feb 15, 2011 2.859 2.859 2.855 2.855 3,467 +0.03(+0.92%)
Feb 14, 2011 2.816 2.829 2.812 2.829 3,698 -0.05(-1.65%)
Feb 11, 2011 2.773 2.902 2.773 2.876 37,914 +0.04(+1.53%)
Feb 09, 2011 2.837 2.833 2.833 2.833 8,905 -0.03(-0.90%)
Feb 08, 2011 2.773 2.859 2.773 2.859 19,452 +0.10(+3.55%)
Feb 07, 2011 2.761 2.816 2.761 2.761 9,936 -0.10(-3.43%)
Feb 04, 2011 2.855 2.859 2.855 2.859 2,812 +0.00(+0.00%)
Feb 03, 2011 2.752 2.859 2.752 2.859 12,889 +0.03(+0.90%)
Feb 02, 2011 2.812 2.859 2.808 2.833 7,733 +0.04(+1.37%)
Feb 01, 2011 2.795 2.795 2.795 2.795 14,797 +0.06(+2.03%)
Jan 31, 2011 2.739 2.773 2.739 2.739 19,058 -0.03(-1.08%)
Jan 28, 2011 2.756 2.774 2.739 2.769 65,096 -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 12,423 +0.06(+2.30%)
Jan 21, 2011 2.756 2.795 2.739 2.778 23,905 +0.04(+1.40%)
Jan 20, 2011 2.773 2.795 2.739 2.739 4,424 -0.06(-1.98%)
Jan 19, 2011 2.820 2.820 2.731 2.795 3,046 +0.04(+1.55%)
Jan 18, 2011 2.769 2.837 2.752 2.752 5,915 -0.04(-1.53%)
Jan 14, 2011 2.773 2.795 2.773 2.795 28,137 +0.02(+0.77%)
Jan 13, 2011 2.773 2.773 2.773 2.773 6,562 +0.00(+0.00%)
Jan 12, 2011 2.808 2.808 2.773 2.773 4,441 +0.00(+0.00%)
Jan 11, 2011 2.773 2.773 2.773 2.773 1,687 +0.00(+0.00%)
Jan 07, 2011 2.773 2.773 2.773 2.773 1,640 +0.00(+0.00%)
Jan 05, 2011 2.773 2.773 2.773 2.773 11,718 +0.03(+0.93%)
Jan 04, 2011 2.855 2.855 2.735 2.748 10,101 -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 5,320 +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%)
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.