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 (%)
May 29, 2009 2.816 2.816 2.534 2.534 3,537 -0.22(-8.03%)
May 28, 2009 2.816 2.816 2.715 2.756 7,457 +0.12(+4.58%)
May 27, 2009 2.715 2.715 2.631 2.635 6,711 -0.06(-2.24%)
May 26, 2009 2.534 2.715 2.534 2.695 13,055 +0.16(+6.35%)
May 22, 2009 2.530 2.534 2.530 2.534 1,344 +0.12(+5.00%)
May 21, 2009 2.534 2.534 2.414 2.414 2,207 -0.12(-4.76%)
May 20, 2009 2.418 2.679 2.414 2.534 3,728 +0.16(+6.78%)
May 18, 2009 2.373 2.373 2.373 2.373 0 -0.14(-5.60%)
May 14, 2009 2.514 2.514 2.514 2.514 0 -0.12(-4.58%)
May 11, 2009 2.635 2.635 2.635 2.635 0 +0.21(+8.62%)
May 07, 2009 2.426 2.426 2.426 2.426 0 -0.02(-0.82%)
May 06, 2009 2.675 2.675 2.442 2.446 2,866 -0.14(-5.30%)
May 05, 2009 2.478 2.663 2.474 2.583 994 +0.09(+3.55%)
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%)
Feb 02, 2009 2.052 2.052 1.911 1.911 6,612 -0.21(-10.04%)
Jan 29, 2009 2.015 2.124 2.124 2.124 7,457 +0.07(+3.53%)
Jan 27, 2009 2.208 2.052 2.052 2.052 7,706 -0.07(-3.23%)
Jan 26, 2009 1.923 2.120 1.911 2.120 5,454 +0.21(+10.95%)
Jan 23, 2009 1.911 1.911 1.911 1.911 1,242 +0.04(+1.93%)
Jan 21, 2009 1.875 1.875 1.875 1.875 745 -0.04(-1.89%)
Jan 20, 2009 1.915 1.915 1.911 1.911 1,175 -0.00(-0.00%)
Jan 16, 2009 2.044 2.044 1.911 1.911 1,740 +0.00(+0.00%)
Jan 15, 2009 1.919 1.919 1.911 1.911 1,123 -0.14(-6.86%)
Jan 13, 2009 2.052 2.052 2.052 2.052 0 +0.04(+2.00%)
Jan 06, 2009 1.891 2.011 2.011 2.011 18,395 +0.14(+7.53%)
Jan 05, 2009 1.991 1.991 1.871 1.871 25,107 +0.02(+1.09%)
Jan 02, 2009 1.863 1.863 1.850 1.850 5,220 -0.00(-0.00%)
Dec 31, 2008 1.850 1.850 1.850 1.850 5,220 -0.05(-2.75%)
Dec 30, 2008 1.911 1.911 1.903 1.903 765 +0.02(+1.29%)
Dec 29, 2008 1.879 1.879 1.879 1.879 268 +0.05(+2.64%)
Dec 26, 2008 1.842 1.842 1.830 1.830 3,231 -0.01(-0.44%)
Dec 24, 2008 1.842 1.842 1.830 1.838 1,491 +0.11(+6.28%)
Dec 23, 2008 1.730 1.730 1.730 1.730 4,723 -0.28(-14.00%)
Dec 22, 2008 1.915 2.011 1.915 2.011 820 +0.00(+0.00%)
Dec 19, 2008 2.007 2.011 2.007 2.011 2,073 +0.16(+8.69%)
Dec 18, 2008 1.850 1.850 1.850 1.850 2,983 -0.02(-1.07%)
Dec 17, 2008 1.971 1.971 1.871 1.871 66,972 -0.10(-5.10%)
Dec 16, 2008 1.965 1.971 1.965 1.971 6,697 +0.06(+3.16%)
Dec 15, 2008 1.911 1.911 1.911 1.911 671 +0.00(+0.00%)
Dec 10, 2008 1.971 1.911 1.911 1.911 3,231 -0.06(-3.06%)
Dec 08, 2008 1.963 1.971 1.971 1.971 6,463 +0.06(+3.38%)
Dec 05, 2008 1.907 1.907 1.907 1.907 248 -0.02(-0.84%)
Dec 04, 2008 2.007 2.035 1.911 1.923 17,595 +0.01(+0.63%)
Dec 03, 2008 1.923 1.923 1.790 1.911 6,545 -0.12(-6.13%)
Dec 02, 2008 2.035 2.035 2.035 2.035 1,118 +0.13(+6.75%)
Dec 01, 2008 1.907 1.907 1.907 1.907 253 -0.25(-11.73%)
Nov 25, 2008 2.160 2.160 2.160 2.160 248 +0.14(+6.97%)
Nov 24, 2008 2.365 2.365 2.011 2.019 5,113 -0.39(-16.33%)
Nov 21, 2008 1.963 2.414 1.810 2.414 19,193 +0.54(+29.03%)
Nov 20, 2008 2.023 2.023 1.810 1.871 16,894 -0.12(-6.25%)
Nov 19, 2008 2.011 2.031 1.995 1.995 5,692 +0.00(+0.00%)
Nov 18, 2008 2.096 2.116 1.995 1.995 8,598 -0.14(-6.41%)
Nov 14, 2008 2.128 2.132 2.132 2.132 14,169 +0.02(+0.95%)
Nov 13, 2008 1.995 2.112 1.995 2.112 6,192 +0.12(+5.84%)
Nov 12, 2008 2.116 2.132 1.995 1.995 11,969 -0.12(-5.52%)
Nov 10, 2008 2.112 2.112 2.112 2.112 11,932 -0.02(-0.94%)
Nov 07, 2008 2.112 2.133 2.108 2.132 11,977 +0.02(+0.95%)
Nov 06, 2008 2.112 2.112 2.112 2.112 3,480 +0.00(+0.00%)
Nov 05, 2008 2.140 2.140 2.112 2.112 2,488 -0.10(-4.55%)
Nov 04, 2008 2.164 2.212 2.164 2.212 2,610 +0.00(+0.18%)
Nov 03, 2008 2.208 2.212 2.208 2.208 1,242 +0.17(+8.28%)
Oct 31, 2008 2.212 2.289 2.039 2.039 9,486 -0.03(-1.36%)
Oct 28, 2008 2.068 2.068 2.068 2.068 1,242 +0.04(+1.78%)
Oct 27, 2008 2.031 2.031 2.027 2.031 26,743 +0.00(+0.00%)
Oct 24, 2008 2.132 2.132 2.031 2.031 10,276 -0.10(-4.72%)
Oct 23, 2008 2.132 2.132 2.132 2.132 0 +0.00(+0.00%)
Oct 22, 2008 2.289 2.325 2.132 2.132 4,656 -0.20(-8.46%)
Oct 21, 2008 2.293 2.329 2.156 2.329 15,723 +0.08(+3.58%)
Oct 20, 2008 2.246 2.249 2.132 2.249 17,016 +0.02(+0.72%)
Oct 17, 2008 2.233 2.233 2.233 2.233 514 -0.00(-0.18%)
Oct 16, 2008 2.297 2.400 2.212 2.237 26,972 -0.18(-7.33%)
Oct 15, 2008 2.257 2.414 2.233 2.414 92,182 +0.16(+6.95%)
Oct 14, 2008 2.400 2.400 2.257 2.257 6,038 +0.10(+4.61%)
Oct 13, 2008 2.140 2.183 2.132 2.157 3,032 -0.02(-1.05%)
Oct 10, 2008 2.333 2.333 2.132 2.180 45,636 -0.17(-7.09%)
Oct 09, 2008 2.341 2.347 2.341 2.347 1,491 +0.01(+0.23%)
Oct 08, 2008 2.406 2.406 2.341 2.341 13,023 -0.11(-4.59%)
Oct 06, 2008 2.454 2.454 2.454 2.454 0 +0.00(+0.00%)
Oct 03, 2008 2.398 2.454 2.389 2.454 15,678 +0.06(+2.52%)
Oct 01, 2008 2.341 2.393 2.393 2.393 7,954 +0.05(+2.06%)
Sep 30, 2008 2.353 2.353 2.345 2.345 6,473 -0.01(-0.34%)
Sep 29, 2008 2.341 2.377 2.313 2.353 23,864 +0.01(+0.52%)
Sep 26, 2008 2.353 2.353 2.341 2.341 8,469 -0.07(-3.00%)
Sep 25, 2008 2.450 2.450 2.373 2.414 5,717 -0.00(-0.17%)
Sep 23, 2008 2.418 2.418 2.418 2.418 248 +0.00(+0.17%)
Sep 22, 2008 2.454 2.458 2.414 2.414 9,043 -0.08(-3.38%)
Sep 17, 2008 2.474 2.498 2.498 2.498 15,909 -0.02(-0.64%)
Sep 16, 2008 2.514 2.570 2.474 2.514 75,790 -0.12(-4.45%)
Sep 15, 2008 2.538 2.679 2.538 2.631 6,836 +0.01(+0.32%)
Sep 12, 2008 2.546 2.635 2.546 2.623 6,214 +0.09(+3.49%)
Sep 11, 2008 2.534 2.534 2.534 2.534 994 +0.02(+0.68%)
Sep 10, 2008 2.534 2.534 2.514 2.517 18,751 -0.00(-0.04%)
Sep 09, 2008 2.503 2.518 2.497 2.518 17,028 +0.04(+1.63%)
Sep 08, 2008 2.510 2.534 2.474 2.478 6,010 -0.01(-0.48%)
Sep 05, 2008 2.466 2.534 2.381 2.490 9,100 +0.00(+0.00%)
Sep 04, 2008 2.313 2.534 2.313 2.490 31,742 +0.16(+6.72%)
Sep 03, 2008 2.518 2.583 2.321 2.333 54,863 -0.18(-7.20%)
Sep 02, 2008 2.607 2.611 2.484 2.514 3,905 -0.06(-2.34%)
Aug 29, 2008 2.534 2.575 2.494 2.575 16,419 +0.06(+2.40%)
Aug 28, 2008 2.615 2.615 2.514 2.514 24,757 -0.01(-0.32%)
Aug 27, 2008 2.615 2.615 2.458 2.522 8,263 -0.07(-2.64%)
Aug 26, 2008 2.526 2.715 2.526 2.591 8,725 -0.13(-4.73%)
Aug 25, 2008 2.627 2.739 2.518 2.719 26,027 +0.21(+8.16%)
Aug 22, 2008 2.715 2.715 2.514 2.514 10,975 -0.13(-5.01%)
Aug 21, 2008 2.667 2.804 2.430 2.647 8,737 +0.01(+0.30%)
Aug 20, 2008 2.579 2.780 2.575 2.639 95,958 +0.06(+2.34%)
Aug 19, 2008 2.599 2.808 2.579 2.579 29,343 -0.02(-0.77%)
Aug 18, 2008 2.703 2.703 2.575 2.599 18,457 -0.10(-3.58%)
Aug 15, 2008 2.691 2.695 2.691 2.695 932 +0.10(+3.88%)
Aug 14, 2008 2.611 2.691 2.595 2.595 12,685 -0.01(-0.46%)
Aug 13, 2008 2.627 2.699 2.607 2.607 16,837 +0.01(+0.47%)
Aug 12, 2008 2.635 2.635 2.562 2.595 42,190 -0.02(-0.77%)
Aug 11, 2008 2.615 2.615 2.615 2.615 3,480 +0.04(+1.40%)
Aug 08, 2008 2.695 2.723 2.579 2.579 8,111 -0.08(-3.17%)
Aug 07, 2008 2.661 2.663 2.615 2.663 5,456 -0.08(-2.93%)
Aug 06, 2008 2.776 2.776 2.743 2.743 5,220 -0.03(-1.16%)
Aug 05, 2008 2.776 2.776 2.776 2.776 8,700 +0.00(+0.15%)
Aug 04, 2008 2.772 2.772 2.772 2.772 1,242 -0.04(-1.43%)
Aug 01, 2008 2.768 2.812 2.768 2.812 1,864 +0.11(+4.17%)
Jul 31, 2008 2.723 2.727 2.699 2.699 1,252 +0.07(+2.60%)
Jul 30, 2008 2.599 2.631 2.599 2.631 2,662 +0.03(+1.24%)
Jul 29, 2008 2.599 2.599 2.599 2.599 417 +0.00(+0.00%)
Jul 28, 2008 2.715 2.719 2.562 2.599 13,229 -0.14(-5.14%)
Jul 25, 2008 2.739 2.739 2.739 2.739 497 +0.00(+0.15%)
Jul 24, 2008 2.735 2.743 2.735 2.735 12,606 -0.08(-2.72%)
Jul 23, 2008 2.735 2.812 2.735 2.812 6,396 +0.00(+0.00%)
Jul 22, 2008 2.812 2.812 2.812 2.812 1,491 +0.28(+10.95%)
Jul 21, 2008 2.389 2.534 2.389 2.534 10,418 +0.12(+5.00%)
Jul 18, 2008 2.212 2.414 2.092 2.414 31,687 +0.20(+9.09%)
Jul 17, 2008 2.265 2.265 2.112 2.212 12,715 +0.12(+5.77%)
Jul 16, 2008 2.092 2.092 2.092 2.092 0 +0.00(+0.00%)
Jul 15, 2008 2.128 2.176 2.072 2.092 11,415 -0.16(-7.14%)
Jul 14, 2008 2.172 2.253 2.172 2.253 3,457 +0.00(+0.00%)
Jul 11, 2008 2.216 2.253 2.212 2.253 6,995 -0.01(-0.36%)
Jul 10, 2008 2.393 2.393 2.212 2.261 18,435 -0.15(-6.33%)
Jul 09, 2008 2.414 2.414 2.414 2.414 994 +0.00(+0.00%)
Jul 08, 2008 2.393 2.414 2.393 2.414 6,339 +0.00(+0.00%)
Jul 07, 2008 2.791 2.791 2.216 2.414 6,537 -0.36(-13.04%)
Jul 04, 2008 2.776 2.776 2.776 2.776 0 +0.00(+0.00%)
Jul 03, 2008 2.776 2.776 2.776 2.776 0 +0.00(+0.00%)
Jul 02, 2008 2.796 2.796 2.776 2.776 5,098 -0.02(-0.72%)
Jul 01, 2008 2.796 2.796 2.796 2.796 1,491 +0.00(+0.00%)
Jun 30, 2008 2.796 2.796 2.796 2.796 348 +0.00(+0.00%)
Jun 27, 2008 2.816 2.816 2.796 2.796 3,231 +0.00(+0.00%)
Jun 26, 2008 2.796 2.836 2.796 2.796 10,520 +0.00(+0.00%)
Jun 25, 2008 2.796 2.796 2.796 2.796 0 +0.00(+0.00%)
Jun 24, 2008 2.796 2.796 2.796 2.796 1,242 -0.04(-1.42%)
Jun 23, 2008 2.776 2.836 2.776 2.836 2,040 -0.08(-2.76%)
Jun 20, 2008 2.916 2.916 2.916 2.916 2,485 +0.04(+1.40%)
Jun 19, 2008 2.916 2.916 2.796 2.876 7,457 -0.13(-4.41%)
Jun 18, 2008 3.009 3.009 3.009 3.009 0 +0.00(+0.00%)
Jun 17, 2008 2.852 3.009 2.659 3.009 10,294 +0.11(+3.89%)
Jun 16, 2008 3.017 3.017 2.816 2.896 7,855 -0.12(-4.00%)
Jun 13, 2008 3.017 3.017 3.017 3.017 0 +0.00(+0.00%)
Jun 12, 2008 3.021 3.021 3.017 3.017 1,242 -0.04(-1.32%)
Jun 11, 2008 3.057 3.057 3.057 3.057 2,351 -0.08(-2.56%)
Jun 10, 2008 3.138 3.138 3.138 3.138 2,485 +0.00(+0.13%)
Jun 09, 2008 3.134 3.134 3.134 3.134 621 +0.00(+0.13%)
Jun 06, 2008 3.126 3.130 3.126 3.130 497 +0.07(+2.37%)
Jun 05, 2008 3.057 3.057 3.057 3.057 0 +0.00(+0.00%)
Jun 04, 2008 3.077 3.077 3.057 3.057 4,474 +0.00(+0.00%)
Jun 03, 2008 3.057 3.057 3.057 3.057 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.