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

Summit State Bank (NQ: SSBI )

9.240 -0.058 (-0.62%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 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, 2017 9.174 9.206 9.073 9.122 4,558 -0.10(-1.14%)
Mar 30, 2017 9.227 9.227 9.227 9.227 1,759 +0.35(+3.94%)
Mar 29, 2017 9.301 9.301 8.877 8.877 4,467 -0.24(-2.68%)
Mar 28, 2017 9.556 9.556 8.772 9.122 6,703 -0.17(-1.80%)
Mar 27, 2017 9.052 9.289 8.741 9.289 7,158 +0.18(+2.02%)
Mar 24, 2017 9.192 9.195 9.105 9.105 3,535 +0.05(+0.59%)
Mar 23, 2017 9.192 9.262 9.052 9.052 2,422 -0.31(-3.36%)
Mar 22, 2017 9.297 9.366 9.297 9.366 2,134 +0.19(+2.06%)
Mar 21, 2017 9.590 9.590 9.139 9.178 5,084 -0.12(-1.28%)
Mar 20, 2017 9.087 9.359 9.087 9.297 2,878 +0.24(+2.70%)
Mar 17, 2017 9.716 9.716 9.052 9.052 10,210 -0.59(-6.16%)
Mar 16, 2017 9.751 9.821 9.335 9.646 19,373 -0.03(-0.36%)
Mar 15, 2017 10.14 10.14 9.611 9.681 32,803 +0.06(+0.65%)
Mar 14, 2017 9.506 9.618 9.455 9.618 5,756 +0.14(+1.47%)
Mar 13, 2017 9.283 9.506 9.283 9.478 5,822 +0.11(+1.19%)
Mar 10, 2017 9.366 9.506 9.311 9.366 10,162 +0.08(+0.90%)
Mar 09, 2017 9.227 9.366 9.227 9.283 5,239 -0.06(-0.60%)
Mar 08, 2017 9.417 9.417 9.338 9.338 8,059 -0.03(-0.30%)
Mar 07, 2017 9.283 9.448 9.087 9.366 18,501 +0.28(+3.08%)
Mar 06, 2017 9.255 9.255 9.087 9.087 2,804 -0.08(-0.91%)
Mar 03, 2017 8.886 9.171 8.835 9.171 9,299 +0.03(+0.31%)
Mar 02, 2017 9.244 9.378 9.031 9.143 6,808 -0.22(-2.39%)
Mar 01, 2017 8.751 9.534 8.751 9.366 3,970 +0.28(+3.08%)
Feb 28, 2017 9.450 9.450 8.416 9.087 130,701 -0.42(-4.41%)
Feb 27, 2017 9.900 9.900 9.456 9.506 24,108 -0.36(-3.68%)
Feb 24, 2017 10.04 10.07 9.870 9.870 7,076 -0.14(-1.40%)
Feb 23, 2017 10.02 10.03 9.842 10.01 6,970 +0.14(+1.42%)
Feb 22, 2017 9.842 10.04 9.758 9.870 4,950 -0.08(-0.84%)
Feb 21, 2017 9.982 9.982 9.786 9.954 12,112 +0.16(+1.66%)
Feb 17, 2017 9.791 9.791 9.791 0 -0.13(-1.35%)
Feb 16, 2017 10.23 10.48 9.814 9.926 23,474 +0.06(+0.57%)
Feb 15, 2017 9.954 10.68 9.791 9.870 63,479 +0.18(+1.85%)
Feb 14, 2017 9.302 9.719 9.302 9.691 35,993 +0.39(+4.21%)
Feb 13, 2017 9.163 9.302 9.163 9.299 8,410 +0.14(+1.48%)
Feb 10, 2017 9.163 9.163 9.103 9.163 13,840 +0.03(+0.36%)
Feb 09, 2017 9.135 9.135 8.983 9.130 7,190 -0.01(-0.06%)
Feb 08, 2017 8.886 9.135 8.858 9.135 10,530 +0.19(+2.17%)
Feb 07, 2017 8.747 8.941 8.725 8.941 22,832 +0.33(+3.84%)
Feb 06, 2017 8.611 8.611 8.611 8.611 1,114 -0.11(-1.21%)
Feb 03, 2017 8.747 8.858 8.691 8.716 1,896 +0.16(+1.92%)
Feb 01, 2017 8.552 8.552 8.552 198 -0.28(-3.14%)
Jan 31, 2017 8.858 8.858 8.830 8.830 932 +0.11(+1.27%)
Jan 30, 2017 8.802 8.802 8.747 8.719 3,559 -0.14(-1.57%)
Jan 27, 2017 8.663 8.858 8.663 8.858 21,172 +0.14(+1.59%)
Jan 26, 2017 8.747 8.747 8.497 8.719 4,413 -0.08(-0.95%)
Jan 25, 2017 8.552 8.830 8.469 8.802 36,334 +0.31(+3.59%)
Jan 24, 2017 8.552 8.552 8.497 8.497 822 -0.06(-0.65%)
Jan 23, 2017 8.419 8.552 8.419 8.552 3,134 +0.00(+0.03%)
Jan 20, 2017 8.505 8.550 8.505 8.550 3,709 +0.02(+0.29%)
Jan 19, 2017 8.376 8.525 8.376 8.525 12,914 +0.09(+1.12%)
Jan 18, 2017 8.358 8.430 8.330 8.430 4,717 +0.04(+0.53%)
Jan 17, 2017 8.525 8.525 8.358 8.386 1,987 -0.17(-1.95%)
Jan 13, 2017 8.552 8.552 8.552 0 +0.22(+2.67%)
Jan 12, 2017 8.358 8.373 8.330 8.330 7,602 -0.06(-0.66%)
Jan 11, 2017 8.330 8.469 8.330 8.386 3,595 +0.18(+2.15%)
Jan 10, 2017 8.525 8.534 8.194 8.209 12,692 -0.20(-2.43%)
Jan 09, 2017 8.414 8.414 8.414 8.414 484 +0.03(+0.33%)
Jan 06, 2017 8.455 8.455 8.386 8.386 5,711 -0.08(-0.98%)
Jan 05, 2017 8.469 8.469 8.452 8.469 3,044 +0.06(+0.66%)
Jan 04, 2017 8.580 8.580 8.414 8.414 597 +0.06(+0.66%)
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.