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

Summit State Bank (NQ: SSBI )

9.375 -0.015 (-0.16%)
Streaming Delayed Price Updated: 3:34 PM EDT, Jun 4, 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 (%)
Mar 31, 2010 2.753 2.761 2.741 2.761 14,383 +0.01(+0.30%)
Mar 30, 2010 2.688 2.757 2.688 2.753 15,906 +0.07(+2.75%)
Mar 29, 2010 2.577 2.700 2.577 2.680 3,295 +0.03(+1.08%)
Mar 26, 2010 2.561 2.651 2.561 2.651 7,851 +0.09(+3.35%)
Mar 25, 2010 2.655 2.655 2.565 2.565 2,816 -0.09(-3.39%)
Mar 24, 2010 2.667 2.671 2.573 2.655 4,250 +0.09(+3.42%)
Mar 22, 2010 2.567 2.567 2.567 2.567 0 -0.11(-4.04%)
Mar 19, 2010 2.694 2.694 2.675 2.675 488 +0.01(+0.31%)
Mar 18, 2010 2.655 2.667 2.655 2.667 8,066 +0.10(+3.99%)
Mar 16, 2010 2.565 2.565 2.565 2.565 0 -0.02(-0.95%)
Mar 15, 2010 2.659 2.709 2.585 2.590 11,809 -0.05(-1.86%)
Mar 12, 2010 2.639 2.639 2.639 2.639 1,503 -0.02(-0.77%)
Mar 11, 2010 2.557 2.659 2.557 2.659 12,833 -0.00(-0.15%)
Mar 10, 2010 2.577 2.671 2.386 2.663 4,226 +0.08(+3.01%)
Mar 09, 2010 2.270 2.606 2.250 2.585 4,715 +0.03(+1.12%)
Mar 08, 2010 2.434 2.557 2.434 2.557 26,417 +0.05(+1.96%)
Mar 05, 2010 2.455 2.508 2.455 2.508 9,029 -0.01(-0.33%)
Mar 04, 2010 2.393 2.540 2.393 2.516 3,422 +0.06(+2.50%)
Mar 03, 2010 2.442 2.455 2.434 2.455 6,037 -0.08(-3.07%)
Mar 01, 2010 2.455 2.532 2.532 2.532 5,622 -0.05(-2.06%)
Feb 26, 2010 2.514 2.680 2.422 2.585 13,745 +0.05(+1.94%)
Feb 25, 2010 2.610 2.610 2.467 2.536 10,745 -0.09(-3.28%)
Feb 24, 2010 2.455 2.622 2.381 2.622 32,472 +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 2.230 76,565 +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 37,603 +0.06(+2.91%)
Feb 11, 2010 2.025 2.107 2.107 2.107 2,688 +0.03(+1.58%)
Feb 10, 2010 2.074 2.074 2.074 2.074 5,866 +0.00(+0.00%)
Feb 09, 2010 2.156 2.156 2.066 2.074 46,811 -0.10(-4.52%)
Feb 08, 2010 2.164 2.172 2.128 2.172 5,948 +0.04(+1.81%)
Feb 04, 2010 2.112 2.134 2.134 2.134 7,209 +0.02(+1.03%)
Feb 02, 2010 2.108 2.112 2.112 2.112 11,683 -0.06(-2.78%)
Feb 01, 2010 2.169 2.172 2.035 2.172 2,649 +0.02(+1.03%)
Jan 29, 2010 2.092 2.164 2.084 2.150 10,689 +0.06(+2.79%)
Jan 28, 2010 2.084 2.092 2.044 2.092 5,677 +0.00(+0.10%)
Jan 27, 2010 2.076 2.092 1.991 2.090 27,909 -0.00(-0.10%)
Jan 26, 2010 2.048 2.092 1.971 2.092 20,389 +0.08(+4.00%)
Jan 25, 2010 1.991 2.088 1.951 2.011 11,186 +0.04(+2.04%)
Jan 22, 2010 1.931 1.991 1.929 1.971 15,042 -0.04(-2.00%)
Jan 21, 2010 1.975 2.031 1.911 2.011 44,746 +0.03(+1.42%)
Jan 20, 2010 2.084 2.084 1.983 1.983 7,206 -0.08(-3.71%)
Jan 19, 2010 2.104 2.132 2.048 2.060 15,879 +0.00(+0.20%)
Jan 15, 2010 2.068 2.056 2.056 2.056 3,480 -0.01(-0.58%)
Jan 14, 2010 2.120 2.120 2.068 2.068 10,664 -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 2.056 4,141 -0.13(-5.89%)
Jan 08, 2010 2.072 2.184 2.072 2.184 3,815 +0.13(+6.47%)
Jan 07, 2010 2.172 2.414 2.023 2.052 31,670 -0.04(-1.92%)
Jan 06, 2010 2.136 2.136 2.088 2.092 17,963 +0.03(+1.36%)
Jan 05, 2010 2.064 2.064 2.064 2.064 5,476 -0.03(-1.54%)
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.