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

Summit State Bank (NQ: SSBI )

9.100 -0.180 (-1.94%)
Streaming Delayed Price Updated: 11:48 AM EDT, Jun 14, 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, 2020 6.242 6.250 5.962 6.250 3,087 +0.02(+0.36%)
Mar 30, 2020 6.228 6.228 6.228 163 +0.00(+0.00%)
Mar 27, 2020 5.945 6.333 5.945 6.228 1,150 +0.13(+2.07%)
Mar 26, 2020 6.203 7.240 6.000 6.101 21,530 -0.02(-0.38%)
Mar 25, 2020 5.875 6.133 5.867 6.125 5,342 +0.25(+4.33%)
Mar 24, 2020 5.523 6.207 5.523 5.871 10,614 +0.40(+7.31%)
Mar 23, 2020 5.413 6.492 5.319 5.471 21,091 +0.02(+0.34%)
Mar 20, 2020 5.452 5.782 5.452 5.452 21,604 +0.17(+3.26%)
Mar 19, 2020 5.436 5.788 5.260 5.280 41,434 -0.07(-1.35%)
Mar 18, 2020 6.219 6.649 5.147 5.352 6,732 -1.20(-18.35%)
Mar 17, 2020 6.258 6.725 6.219 6.555 2,313 +0.34(+5.41%)
Mar 16, 2020 6.676 6.676 6.219 6.219 5,325 -0.23(-3.64%)
Mar 13, 2020 6.807 6.807 6.453 6.453 6,775 +0.01(+0.18%)
Mar 12, 2020 7.412 8.573 6.070 6.442 13,801 -1.03(-13.79%)
Mar 11, 2020 7.563 7.563 7.439 7.472 5,806 +0.01(+0.07%)
Mar 10, 2020 7.694 7.694 7.466 7.466 2,284 +0.03(+0.37%)
Mar 09, 2020 8.112 8.112 7.439 7.439 6,023 -1.13(-13.23%)
Mar 06, 2020 8.409 8.573 8.409 8.573 1,406 +0.16(+1.95%)
Mar 05, 2020 8.495 8.589 8.409 8.409 3,635 -0.02(-0.28%)
Mar 04, 2020 8.409 8.567 8.409 8.432 10,535 -0.00(-0.06%)
Mar 03, 2020 8.769 8.769 8.409 8.437 10,238 -0.56(-6.18%)
Mar 02, 2020 9.249 9.316 8.949 8.993 2,133 -0.06(-0.67%)
Feb 28, 2020 9.448 9.452 9.054 9.054 7,159 -0.43(-4.50%)
Feb 27, 2020 8.964 9.481 8.917 9.481 6,715 +0.01(+0.08%)
Feb 26, 2020 9.359 9.496 9.359 9.473 473 -0.07(-0.72%)
Feb 25, 2020 9.512 9.543 9.504 9.541 929 -0.16(-1.62%)
Feb 24, 2020 9.856 9.905 9.603 9.698 12,606 -0.13(-1.37%)
Feb 21, 2020 9.923 9.933 9.817 9.833 2,428 -0.11(-1.10%)
Feb 20, 2020 9.973 10.05 9.911 9.942 3,565 +0.01(+0.13%)
Feb 19, 2020 9.997 9.997 9.929 9.929 3,252 +0.05(+0.54%)
Feb 18, 2020 9.785 9.876 9.785 9.876 4,980 -0.03(-0.27%)
Feb 14, 2020 9.934 9.934 9.903 9.903 639 -0.02(-0.20%)
Feb 13, 2020 9.942 9.942 9.923 9.923 2,088 -0.15(-1.46%)
Feb 12, 2020 10.03 10.08 10.03 10.07 8,380 +0.04(+0.40%)
Feb 11, 2020 10.03 10.03 10.03 10.03 307 +0.19(+1.90%)
Feb 10, 2020 9.998 10.15 9.843 9.843 32,118 -0.23(-2.29%)
Feb 07, 2020 10.07 10.07 10.07 10.07 3,870 +0.08(+0.76%)
Feb 06, 2020 9.982 10.07 9.928 9.998 22,476 +0.02(+0.22%)
Feb 05, 2020 9.975 9.975 9.975 16 +0.00(+0.00%)
Feb 04, 2020 9.959 9.975 9.959 9.975 1,298 +0.02(+0.17%)
Feb 03, 2020 10.24 10.24 9.946 9.959 2,599 -0.13(-1.27%)
Jan 31, 2020 10.09 10.09 10.09 10.09 1,806 +0.02(+0.15%)
Jan 30, 2020 10.07 10.08 10.04 10.07 1,926 -0.12(-1.18%)
Jan 29, 2020 10.19 10.19 10.18 10.19 7,611 +0.08(+0.77%)
Jan 28, 2020 9.959 10.11 9.881 10.11 2,041 +0.16(+1.64%)
Jan 27, 2020 9.928 10.03 9.881 9.951 10,241 +0.03(+0.31%)
Jan 24, 2020 10.04 10.04 9.920 9.920 4,258 -0.03(-0.31%)
Jan 23, 2020 9.920 9.998 9.920 9.951 7,535 -0.02(-0.23%)
Jan 22, 2020 9.881 9.974 9.881 9.974 1,678 +0.09(+0.94%)
Jan 21, 2020 9.938 10.00 9.881 9.881 7,981 -0.07(-0.66%)
Jan 17, 2020 9.947 9.947 9.947 9.947 1,032 -0.05(-0.51%)
Jan 16, 2020 9.998 9.998 9.998 2 +0.00(+0.00%)
Jan 15, 2020 9.990 10.01 9.896 9.998 3,679 +0.15(+1.49%)
Jan 14, 2020 9.850 9.850 9.850 112 +0.00(+0.00%)
Jan 13, 2020 9.850 9.882 9.850 9.850 1,569 +0.00(+0.00%)
Jan 10, 2020 9.850 9.850 9.850 9.850 516 -0.09(-0.94%)
Jan 09, 2020 9.943 9.943 9.943 9.943 651 -0.06(-0.57%)
Jan 08, 2020 9.994 10.00 9.994 10.00 1,763 +0.07(+0.70%)
Jan 07, 2020 9.880 9.931 9.880 9.931 901 +0.08(+0.79%)
Jan 06, 2020 9.852 9.852 9.852 9.852 1,292 -0.08(-0.76%)
Jan 03, 2020 10.03 10.05 9.920 9.928 8,903 -0.02(-0.18%)
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.