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

Summit State Bank (NQ: SSBI )

8.480 +0.210 (+2.54%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Apr 30, 2008 3.151 3.210 3.050 3.050 4,357 +0.02(+0.69%)
Apr 29, 2008 3.029 3.029 3.029 3.029 0 +0.00(+0.00%)
Apr 28, 2008 3.029 3.029 3.029 3.029 475 +0.08(+2.86%)
Apr 25, 2008 2.945 2.945 2.945 2.945 7,576 +0.00(+0.00%)
Apr 24, 2008 2.945 2.945 2.945 2.945 0 +0.00(+0.00%)
Apr 23, 2008 2.957 2.957 2.945 2.945 2,648 -0.02(-0.71%)
Apr 22, 2008 3.071 3.071 2.945 2.966 10,647 -0.09(-2.89%)
Apr 21, 2008 3.054 3.155 3.054 3.054 715 -0.18(-5.59%)
Apr 18, 2008 3.235 3.235 3.235 3.235 0 +0.00(+0.00%)
Apr 17, 2008 3.050 3.235 3.050 3.235 803 +0.19(+6.07%)
Apr 16, 2008 3.050 3.050 3.050 3.050 389 -0.06(-2.03%)
Apr 15, 2008 3.113 3.113 3.113 3.113 4,999 +0.00(+0.00%)
Apr 14, 2008 3.113 3.113 3.113 3.113 0 +0.00(+0.00%)
Apr 11, 2008 3.113 3.113 3.113 3.113 0 +0.00(+0.00%)
Apr 10, 2008 3.113 3.113 3.113 3.113 551 -0.01(-0.27%)
Apr 09, 2008 3.121 3.121 3.121 3.121 0 +0.00(+0.00%)
Apr 08, 2008 3.121 3.121 3.121 3.121 237 +0.01(+0.27%)
Apr 07, 2008 3.113 3.113 3.113 3.113 0 +0.00(+0.00%)
Apr 04, 2008 3.155 3.167 3.113 3.113 8,318 +0.02(+0.68%)
Apr 03, 2008 3.092 3.092 3.092 3.092 0 +0.00(+0.00%)
Apr 02, 2008 3.104 3.104 3.092 3.092 713 -0.25(-7.55%)
Apr 01, 2008 3.344 3.344 3.344 3.344 0 +0.00(+0.00%)
Mar 31, 2008 3.344 3.344 3.222 3.344 858 +0.19(+5.86%)
Mar 28, 2008 3.159 3.159 3.159 3.159 0 +0.00(+0.00%)
Mar 27, 2008 3.151 3.193 3.151 3.159 10,935 +0.03(+0.81%)
Mar 26, 2008 3.134 3.134 3.134 3.134 0 +0.00(+0.00%)
Mar 25, 2008 3.218 3.222 3.134 3.134 3,244 +0.06(+1.92%)
Mar 24, 2008 3.117 3.155 3.075 3.075 12,361 -0.04(-1.35%)
Mar 21, 2008 3.117 3.117 3.117 3.117 0 +0.00(+0.00%)
Mar 20, 2008 3.117 3.117 3.117 3.117 0 +0.00(+0.00%)
Mar 19, 2008 3.117 3.117 3.117 3.117 2,139 +0.00(+0.14%)
Mar 18, 2008 3.222 3.226 2.957 3.113 7,005 -0.12(-3.65%)
Mar 17, 2008 3.226 3.231 3.222 3.231 7,369 -0.03(-0.90%)
Mar 14, 2008 3.323 3.323 3.260 3.260 7,250 -0.06(-1.90%)
Mar 13, 2008 3.323 3.323 3.323 3.323 0 +0.00(+0.00%)
Mar 12, 2008 3.323 3.323 3.323 3.323 0 +0.00(+0.00%)
Mar 11, 2008 3.323 3.323 3.323 3.323 0 +0.00(+0.00%)
Mar 10, 2008 3.327 3.327 3.323 3.323 1,188 +0.04(+1.28%)
Mar 07, 2008 3.306 3.306 3.281 3.281 2,329 -0.03(-1.02%)
Mar 06, 2008 3.315 3.315 3.315 3.315 0 +0.00(+0.00%)
Mar 05, 2008 3.357 3.357 3.302 3.315 23,337 -0.03(-0.88%)
Mar 04, 2008 3.344 3.344 3.344 3.344 713 +0.01(+0.25%)
Mar 03, 2008 3.365 3.365 3.336 3.336 8,795 -0.03(-0.88%)
Feb 29, 2008 3.365 3.365 3.365 3.365 0 +0.00(+0.00%)
Feb 28, 2008 3.365 3.365 3.323 3.365 41,024 +0.00(+0.00%)
Feb 27, 2008 3.369 3.369 3.365 3.365 5,705 -0.08(-2.19%)
Feb 26, 2008 3.441 3.441 3.441 3.441 0 +0.00(+0.00%)
Feb 25, 2008 3.437 3.449 3.437 3.441 1,782 -0.02(-0.62%)
Feb 22, 2008 3.462 3.462 3.462 3.462 475 +0.11(+3.13%)
Feb 21, 2008 3.357 3.357 3.357 3.357 1,782 -0.02(-0.62%)
Feb 20, 2008 3.378 3.378 3.378 3.378 0 +0.00(+0.00%)
Feb 19, 2008 3.353 3.378 3.348 3.378 13,398 -0.09(-2.55%)
Feb 18, 2008 3.411 3.466 3.411 3.466 1,069 +0.00(+0.00%)
Feb 15, 2008 3.411 3.466 3.411 3.466 1,069 +0.11(+3.13%)
Feb 14, 2008 3.353 3.365 3.344 3.361 4,828 -0.00(-0.13%)
Feb 13, 2008 3.365 3.365 3.365 3.365 4,754 -0.02(-0.62%)
Feb 12, 2008 3.336 3.386 3.332 3.386 8,011 +0.06(+1.90%)
Feb 11, 2008 3.323 3.323 3.323 3.323 0 +0.00(+0.00%)
Feb 08, 2008 3.327 3.327 3.323 3.323 2,377 +0.00(+0.00%)
Feb 07, 2008 3.323 3.323 3.323 3.323 4,198 +0.00(+0.00%)
Feb 06, 2008 3.323 3.323 3.323 3.323 0 +0.00(+0.00%)
Feb 05, 2008 3.323 3.323 3.323 3.323 0 +0.00(+0.00%)
Feb 04, 2008 3.323 3.323 3.323 3.323 0 +0.00(+0.00%)
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.