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 (%)
Apr 30, 2009 2.494 2.494 2.494 2.494 4,971 +0.24(+10.52%)
Apr 29, 2009 2.289 2.534 2.249 2.257 4,226 -0.15(-6.34%)
Apr 28, 2009 2.329 2.538 2.176 2.410 16,046 +0.14(+6.39%)
Apr 27, 2009 2.241 2.269 2.241 2.265 3,728 +0.07(+3.21%)
Apr 23, 2009 2.194 2.194 2.194 2.194 0 -0.48(-17.97%)
Apr 22, 2009 2.321 2.675 2.293 2.675 1,988 +0.42(+18.75%)
Apr 21, 2009 2.385 2.655 2.088 2.253 18,768 +0.34(+17.89%)
Apr 17, 2009 1.931 1.931 1.911 1.911 3,977 -0.06(-3.06%)
Apr 16, 2009 2.052 2.052 1.971 1.971 3,977 +0.12(+6.52%)
Apr 15, 2009 1.794 1.850 1.710 1.850 37,417 +0.06(+3.37%)
Apr 14, 2009 1.770 1.790 1.766 1.790 122,313 +0.04(+2.30%)
Apr 13, 2009 1.750 1.750 1.750 1.750 633 +0.04(+2.11%)
Apr 09, 2009 1.919 1.931 1.714 1.714 5,220 -0.10(-5.33%)
Apr 07, 2009 1.665 1.810 1.657 1.810 3,977 -0.04(-2.17%)
Apr 06, 2009 1.927 1.927 1.798 1.850 63,308 +0.00(+0.00%)
Apr 01, 2009 1.854 1.850 1.850 1.850 1,740 +0.00(+0.00%)
Mar 31, 2009 1.810 1.850 1.810 1.850 947 -0.02(-1.08%)
Mar 30, 2009 1.991 1.991 1.846 1.871 53,446 +0.02(+1.09%)
Mar 23, 2009 2.052 1.850 1.850 1.850 497 +0.04(+2.22%)
Mar 10, 2009 1.810 1.883 1.810 1.810 1,218 +0.00(+0.00%)
Mar 09, 2009 1.810 1.810 1.810 1.810 9,168 +0.02(+0.90%)
Mar 03, 2009 1.810 1.794 1.794 1.794 2,983 +0.00(+0.00%)
Mar 02, 2009 1.794 1.794 1.794 1.794 15,966 -0.04(-2.19%)
Feb 27, 2009 1.834 1.834 1.834 1.834 2,485 -0.06(-2.98%)
Feb 26, 2009 1.891 1.891 1.891 1.891 745 +0.00(+0.00%)
Feb 25, 2009 1.895 1.899 1.891 1.891 11,109 +0.06(+3.07%)
Feb 24, 2009 2.341 2.349 1.834 1.834 15,069 -0.06(-2.98%)
Feb 23, 2009 2.502 2.502 1.891 1.891 11,842 -0.02(-1.05%)
Feb 20, 2009 1.951 1.951 1.911 1.911 10,281 -0.04(-2.06%)
Feb 19, 2009 1.956 1.956 1.911 1.951 6,063 +0.00(+0.00%)
Feb 18, 2009 2.212 2.212 1.911 1.951 12,051 -0.16(-7.62%)
Feb 17, 2009 1.911 2.112 1.911 2.112 7,572 +0.20(+10.53%)
Feb 12, 2009 1.911 1.911 1.911 1.911 1,740 -0.18(-8.65%)
Feb 11, 2009 1.919 2.108 1.911 2.092 5,717 -0.22(-9.56%)
Feb 10, 2009 2.212 2.317 2.212 2.313 6,353 +0.36(+18.55%)
Feb 05, 2009 1.951 1.951 1.951 1.951 6,463 +0.04(+2.11%)
Feb 04, 2009 1.911 1.911 1.911 1.911 6,214 -0.06(-3.26%)
Feb 03, 2009 1.971 1.975 1.971 1.975 497 +0.06(+3.37%)
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.