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

Summit State Bank (NQ: SSBI )

9.345 UNCHANGED
Streaming Delayed Price Updated: 1:07 PM EDT, May 28, 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 28, 2010 2.844 3.043 2.803 3.043 31,336 +0.20(+7.00%)
May 27, 2010 2.728 2.844 2.716 2.844 24,590 +0.24(+9.41%)
May 24, 2010 2.488 2.600 2.600 2.600 14,711 +0.11(+4.33%)
May 21, 2010 2.579 2.683 2.459 2.492 24,573 -0.02(-0.83%)
May 20, 2010 2.587 2.587 2.513 2.513 5,788 -0.05(-1.78%)
May 19, 2010 2.620 2.712 2.405 2.558 9,244 -0.10(-3.89%)
May 18, 2010 2.799 2.799 2.662 2.662 1,447 +0.02(+0.78%)
May 17, 2010 2.695 2.695 2.571 2.641 5,153 +0.00(+0.00%)
May 14, 2010 2.641 2.641 2.641 2.641 627 -0.05(-2.00%)
May 13, 2010 2.654 2.799 2.654 2.695 7,717 +0.04(+1.56%)
May 10, 2010 2.654 2.654 2.654 2.654 0 -0.08(-2.88%)
May 07, 2010 2.734 2.737 2.732 2.732 2,423 -0.00(-0.14%)
May 06, 2010 2.534 2.736 2.528 2.736 2,794 +0.04(+1.66%)
May 05, 2010 2.741 2.749 2.503 2.692 6,698 +0.09(+3.46%)
May 04, 2010 2.577 2.741 2.577 2.602 4,996 -0.06(-2.15%)
May 03, 2010 2.806 2.806 2.577 2.659 17,244 -0.12(-4.41%)
Apr 30, 2010 2.753 2.782 2.741 2.782 20,151 +0.02(+0.59%)
Apr 29, 2010 2.569 2.765 2.499 2.765 16,235 +0.25(+10.01%)
Apr 28, 2010 2.514 2.514 2.514 2.514 1,239 +0.01(+0.41%)
Apr 27, 2010 2.503 2.503 2.503 2.503 977 -0.11(-4.38%)
Apr 26, 2010 2.720 2.720 2.618 2.618 1,948 -0.10(-3.76%)
Apr 23, 2010 2.700 2.720 2.687 2.720 4,155 +0.06(+2.31%)
Apr 22, 2010 2.557 2.659 2.557 2.659 5,661 +0.01(+0.31%)
Apr 20, 2010 2.651 2.651 2.651 2.651 0 +0.01(+0.47%)
Apr 19, 2010 2.454 2.651 2.454 2.638 6,339 +0.14(+5.74%)
Apr 16, 2010 2.495 2.495 2.495 2.495 1,026 +0.04(+1.67%)
Apr 15, 2010 2.467 2.467 2.454 2.454 488 -0.02(-0.99%)
Apr 13, 2010 2.479 2.479 2.479 2.479 0 -0.08(-3.19%)
Apr 12, 2010 2.499 2.561 2.499 2.561 488 +0.04(+1.79%)
Apr 09, 2010 2.548 2.630 2.475 2.516 14,298 -0.08(-3.07%)
Apr 08, 2010 2.581 2.610 2.499 2.595 22,180 -0.08(-3.13%)
Apr 06, 2010 2.679 2.679 2.679 2.679 0 +0.02(+0.61%)
Apr 05, 2010 2.663 2.663 2.663 2.663 4,434 -0.13(-4.54%)
Apr 01, 2010 2.737 2.790 2.790 2.790 13,934 +0.03(+1.04%)
Mar 31, 2010 2.753 2.761 2.741 2.761 14,384 +0.01(+0.30%)
Mar 30, 2010 2.687 2.757 2.687 2.753 15,907 +0.07(+2.75%)
Mar 29, 2010 2.577 2.700 2.577 2.679 3,295 +0.03(+1.08%)
Mar 26, 2010 2.561 2.651 2.561 2.651 7,852 +0.09(+3.35%)
Mar 25, 2010 2.655 2.655 2.565 2.565 2,816 -0.09(-3.39%)
Mar 24, 2010 2.667 2.671 2.573 2.655 4,251 +0.09(+3.42%)
Mar 22, 2010 2.567 2.567 2.567 2.567 0 -0.11(-4.04%)
Mar 19, 2010 2.694 2.694 2.675 2.675 488 +0.01(+0.31%)
Mar 18, 2010 2.655 2.667 2.655 2.667 8,067 +0.10(+3.99%)
Mar 16, 2010 2.565 2.565 2.565 2.565 0 -0.02(-0.95%)
Mar 15, 2010 2.659 2.709 2.585 2.589 11,810 -0.05(-1.86%)
Mar 12, 2010 2.638 2.638 2.638 2.638 1,503 -0.02(-0.77%)
Mar 11, 2010 2.557 2.659 2.557 2.659 12,834 -0.00(-0.15%)
Mar 10, 2010 2.577 2.671 2.386 2.663 4,226 +0.08(+3.01%)
Mar 09, 2010 2.270 2.606 2.250 2.585 4,715 +0.03(+1.12%)
Mar 08, 2010 2.434 2.557 2.434 2.557 26,419 +0.05(+1.96%)
Mar 05, 2010 2.454 2.507 2.454 2.507 9,030 -0.01(-0.33%)
Mar 04, 2010 2.393 2.540 2.393 2.516 3,422 +0.06(+2.50%)
Mar 03, 2010 2.442 2.454 2.434 2.454 6,038 -0.08(-3.07%)
Mar 01, 2010 2.454 2.532 2.532 2.532 5,622 -0.05(-2.06%)
Feb 26, 2010 2.514 2.679 2.422 2.585 13,746 +0.05(+1.94%)
Feb 25, 2010 2.610 2.610 2.467 2.536 10,746 -0.09(-3.28%)
Feb 24, 2010 2.454 2.622 2.381 2.622 32,475 +0.20(+8.10%)
Feb 23, 2010 2.393 2.426 2.393 2.426 2,544 +0.11(+4.77%)
Feb 22, 2010 2.348 2.393 2.315 2.315 5,605 +0.01(+0.36%)
Feb 19, 2010 2.287 2.307 2.287 2.307 2,444 +0.08(+3.49%)
Feb 18, 2010 2.201 2.313 2.201 2.229 76,572 +0.02(+1.11%)
Feb 17, 2010 2.205 2.205 2.168 2.205 2,566 +0.04(+1.70%)
Feb 16, 2010 2.090 2.168 2.090 2.168 37,606 +0.06(+2.91%)
Feb 11, 2010 2.025 2.107 2.107 2.107 2,689 +0.03(+1.58%)
Feb 10, 2010 2.074 2.074 2.074 2.074 5,867 +0.00(+0.00%)
Feb 09, 2010 2.156 2.156 2.066 2.074 46,815 -0.10(-4.52%)
Feb 08, 2010 2.164 2.172 2.128 2.172 5,949 +0.04(+1.81%)
Feb 04, 2010 2.112 2.133 2.133 2.133 7,209 +0.02(+1.03%)
Feb 02, 2010 2.108 2.112 2.112 2.112 11,684 -0.06(-2.78%)
Feb 01, 2010 2.169 2.172 2.035 2.172 2,650 +0.02(+1.03%)
Jan 29, 2010 2.092 2.164 2.084 2.150 10,690 +0.06(+2.79%)
Jan 28, 2010 2.084 2.092 2.043 2.092 5,678 +0.00(+0.10%)
Jan 27, 2010 2.076 2.092 1.991 2.090 27,911 -0.00(-0.10%)
Jan 26, 2010 2.047 2.092 1.971 2.092 20,391 +0.08(+4.00%)
Jan 25, 2010 1.991 2.088 1.951 2.011 11,187 +0.04(+2.04%)
Jan 22, 2010 1.931 1.991 1.929 1.971 15,043 -0.04(-2.00%)
Jan 21, 2010 1.975 2.031 1.911 2.011 44,750 +0.03(+1.42%)
Jan 20, 2010 2.084 2.084 1.983 1.983 7,207 -0.08(-3.71%)
Jan 19, 2010 2.104 2.132 2.047 2.059 15,881 +0.00(+0.20%)
Jan 15, 2010 2.067 2.055 2.055 2.055 3,480 -0.01(-0.58%)
Jan 14, 2010 2.120 2.120 2.067 2.067 10,665 -0.12(-5.51%)
Jan 12, 2010 2.188 2.188 2.188 2.188 0 +0.13(+6.46%)
Jan 11, 2010 2.184 2.184 2.031 2.055 4,141 -0.13(-5.89%)
Jan 08, 2010 2.072 2.184 2.072 2.184 3,816 +0.13(+6.47%)
Jan 07, 2010 2.172 2.413 2.023 2.051 31,673 -0.04(-1.92%)
Jan 06, 2010 2.136 2.136 2.088 2.092 17,964 +0.03(+1.36%)
Jan 05, 2010 2.063 2.063 2.063 2.063 5,476 -0.03(-1.54%)
Jan 04, 2010 2.098 2.208 2.096 2.096 5,335 -0.11(-5.10%)
Dec 31, 2009 1.963 2.208 2.208 2.208 34,556 +0.13(+6.19%)
Dec 30, 2009 1.955 2.092 1.951 2.080 31,705 +0.17(+8.84%)
Dec 28, 2009 1.911 1.911 1.911 1.911 0 -0.11(-5.38%)
Dec 22, 2009 2.019 2.019 2.019 2.019 248 +0.04(+2.03%)
Dec 21, 2009 1.927 2.108 1.915 1.979 13,526 -0.03(-1.60%)
Dec 18, 2009 1.911 2.011 1.911 2.011 2,844 +0.10(+5.26%)
Dec 17, 2009 1.850 1.951 1.850 1.911 12,686 +0.06(+3.26%)
Dec 16, 2009 1.750 1.951 1.750 1.850 8,716 +0.03(+1.55%)
Dec 15, 2009 1.742 1.822 1.742 1.822 13,862 +0.07(+4.14%)
Dec 14, 2009 1.822 1.826 1.709 1.750 8,808 -0.02(-1.14%)
Dec 11, 2009 1.790 1.826 1.734 1.770 10,478 -0.05(-2.65%)
Dec 10, 2009 1.822 1.822 1.714 1.818 8,042 +0.07(+3.91%)
Dec 09, 2009 1.822 1.822 1.750 1.750 14,772 -0.06(-3.55%)
Dec 08, 2009 1.810 1.824 1.714 1.814 31,101 +0.02(+1.35%)
Dec 07, 2009 1.899 1.986 1.790 1.790 54,943 -0.05(-2.95%)
Dec 04, 2009 1.714 1.844 1.714 1.844 15,754 +0.13(+7.89%)
Dec 03, 2009 1.677 1.709 1.677 1.709 5,096 +0.02(+1.19%)
Dec 02, 2009 1.774 1.774 1.689 1.689 14,337 -0.08(-4.76%)
Dec 01, 2009 1.850 1.850 1.774 1.774 23,376 -0.08(-4.46%)
Nov 30, 2009 1.814 1.882 1.810 1.857 5,869 -0.02(-1.16%)
Nov 27, 2009 1.878 1.878 1.874 1.878 4,972 +0.00(+0.07%)
Nov 25, 2009 1.874 1.877 1.874 1.877 1,491 -0.01(-0.29%)
Nov 24, 2009 1.818 1.882 1.794 1.882 9,695 +0.06(+3.08%)
Nov 23, 2009 1.826 1.886 1.826 1.826 15,157 -0.01(-0.66%)
Nov 20, 2009 1.911 1.911 1.838 1.838 39,695 -0.07(-3.79%)
Nov 19, 2009 1.886 1.911 1.858 1.911 21,656 -0.01(-0.63%)
Nov 18, 2009 1.903 1.923 1.891 1.923 19,384 -0.05(-2.65%)
Nov 17, 2009 1.975 1.975 1.975 1.975 750 +0.00(+0.00%)
Nov 16, 2009 1.899 1.983 1.899 1.975 11,023 +0.05(+2.51%)
Nov 13, 2009 1.891 1.927 1.891 1.927 16,806 +0.04(+1.91%)
Nov 12, 2009 1.911 1.955 1.891 1.891 2,712 -0.02(-1.05%)
Nov 11, 2009 1.830 1.947 1.830 1.911 14,546 -0.04(-1.86%)
Nov 10, 2009 1.850 1.947 1.832 1.947 15,704 +0.10(+5.45%)
Nov 09, 2009 1.915 1.983 1.834 1.846 53,583 -0.05(-2.55%)
Nov 06, 2009 1.886 2.007 1.826 1.895 58,540 +0.05(+2.61%)
Nov 05, 2009 2.092 2.116 1.822 1.846 110,435 -0.31(-14.21%)
Nov 04, 2009 2.261 2.273 2.116 2.152 21,258 -0.10(-4.63%)
Nov 03, 2009 2.281 2.289 2.212 2.257 37,885 +0.02(+1.08%)
Nov 02, 2009 2.224 2.363 2.224 2.232 11,734 +0.00(+0.00%)
Oct 30, 2009 2.220 2.377 2.220 2.232 5,541 -0.18(-7.50%)
Oct 29, 2009 2.462 2.462 2.333 2.413 9,198 +0.04(+1.52%)
Oct 28, 2009 2.514 2.554 2.361 2.377 12,796 -0.22(-8.37%)
Oct 27, 2009 2.647 2.735 2.478 2.594 18,091 -0.16(-5.70%)
Oct 26, 2009 2.727 2.856 2.566 2.751 12,746 +0.13(+5.07%)
Oct 23, 2009 2.627 2.731 2.619 2.619 7,940 -0.12(-4.26%)
Oct 22, 2009 2.792 2.792 2.735 2.735 1,988 +0.05(+1.80%)
Oct 21, 2009 2.731 2.855 2.667 2.687 3,520 -0.17(-5.92%)
Oct 20, 2009 2.816 2.856 2.804 2.856 15,165 +0.04(+1.43%)
Oct 19, 2009 2.860 2.944 2.816 2.816 6,197 -0.03(-1.13%)
Oct 16, 2009 2.800 2.848 2.659 2.848 45,585 +0.04(+1.29%)
Oct 15, 2009 2.590 2.812 2.566 2.812 43,444 +0.32(+12.74%)
Oct 14, 2009 2.502 2.715 2.450 2.494 72,261 -0.02(-0.80%)
Oct 13, 2009 2.482 2.697 2.482 2.514 24,943 +0.04(+1.46%)
Oct 12, 2009 2.580 2.647 2.478 2.478 27,178 -0.18(-6.65%)
Oct 09, 2009 2.514 2.892 2.514 2.654 30,231 +0.15(+5.91%)
Oct 08, 2009 2.466 2.619 2.413 2.506 20,199 +0.02(+0.97%)
Oct 07, 2009 2.413 2.494 2.413 2.482 53,677 +0.25(+11.17%)
Oct 06, 2009 2.337 2.393 2.232 2.232 19,341 -0.04(-1.94%)
Oct 05, 2009 2.389 2.409 2.192 2.277 36,334 -0.04(-1.74%)
Oct 02, 2009 2.377 2.393 2.207 2.317 23,744 +0.10(+4.73%)
Oct 01, 2009 2.317 2.337 2.212 2.212 10,441 +0.00(+0.02%)
Sep 30, 2009 2.212 2.413 2.200 2.212 49,898 -0.04(-1.80%)
Sep 29, 2009 2.361 2.506 2.212 2.253 43,213 -0.06(-2.61%)
Sep 28, 2009 2.381 2.409 2.265 2.313 38,194 +0.00(+0.00%)
Sep 25, 2009 2.442 2.442 2.293 2.313 27,265 +0.00(+0.00%)
Sep 24, 2009 2.413 2.417 2.180 2.313 60,966 -0.07(-2.87%)
Sep 23, 2009 2.413 2.413 2.236 2.381 96,727 -0.07(-2.79%)
Sep 21, 2009 2.514 2.450 2.450 2.450 8,950 -0.11(-4.40%)
Sep 18, 2009 2.574 2.574 2.562 2.562 1,056 +0.05(+1.92%)
Sep 17, 2009 2.526 2.526 2.514 2.514 4,263 -0.05(-1.95%)
Sep 15, 2009 2.542 2.564 2.564 2.564 4,972 +0.02(+0.85%)
Sep 14, 2009 2.542 2.542 2.542 2.542 1,374 +0.00(+0.00%)
Sep 11, 2009 2.550 2.667 2.538 2.542 8,472 -0.00(-0.16%)
Sep 10, 2009 2.546 2.647 2.542 2.546 3,905 +0.01(+0.32%)
Sep 08, 2009 2.623 2.538 2.538 2.538 4,723 -0.08(-3.22%)
Sep 04, 2009 2.623 2.623 2.623 2.623 2,048 +0.00(+0.00%)
Sep 02, 2009 2.719 2.623 2.623 2.623 27,595 -0.09(-3.41%)
Sep 01, 2009 2.812 2.816 2.715 2.715 3,711 +0.00(+0.00%)
Aug 31, 2009 2.715 2.715 2.715 2.715 738 +0.00(+0.00%)
Aug 27, 2009 2.872 2.715 2.715 2.715 9,944 -0.06(-2.17%)
Aug 26, 2009 2.767 2.916 2.763 2.775 6,399 -0.12(-4.03%)
Aug 25, 2009 2.956 2.956 2.715 2.892 32,799 -0.06(-2.18%)
Aug 24, 2009 2.856 2.956 2.852 2.956 9,832 +0.22(+7.93%)
Aug 21, 2009 2.856 2.856 2.727 2.739 5,514 -0.12(-4.08%)
Aug 19, 2009 2.872 2.856 2.856 2.856 5,718 +0.04(+1.43%)
Aug 18, 2009 2.997 2.997 2.796 2.816 8,512 -0.05(-1.82%)
Aug 17, 2009 2.876 3.017 2.868 2.868 12,965 -0.12(-3.91%)
Aug 14, 2009 2.985 2.985 2.783 2.985 5,815 +0.21(+7.69%)
Aug 13, 2009 2.864 3.009 2.771 2.771 7,955 -0.24(-8.01%)
Aug 12, 2009 2.916 3.013 2.916 3.013 3,480 +0.16(+5.79%)
Aug 11, 2009 3.009 3.009 2.719 2.848 19,195 +0.14(+5.04%)
Aug 10, 2009 2.751 2.751 2.711 2.711 10,299 -0.10(-3.71%)
Aug 07, 2009 2.812 2.816 2.812 2.816 497 -0.00(-0.00%)
Aug 05, 2009 2.743 2.816 2.816 2.816 2,983 +0.03(+0.93%)
Aug 04, 2009 2.723 2.820 2.722 2.790 12,428 -0.11(-3.81%)
Aug 03, 2009 3.009 3.009 2.856 2.900 6,928 +0.04(+1.55%)
Jul 31, 2009 2.952 3.017 2.741 2.856 12,487 +0.12(+4.41%)
Jul 30, 2009 2.735 2.735 2.735 2.735 248 -0.03(-1.09%)
Jul 28, 2009 2.836 2.765 2.765 2.765 35,347 +0.27(+10.89%)
Jul 27, 2009 2.490 2.494 2.486 2.494 6,483 +0.08(+3.33%)
Jul 24, 2009 2.619 2.619 2.413 2.413 5,911 -0.12(-4.76%)
Jul 22, 2009 2.655 2.534 2.534 2.534 7,706 +0.00(+0.00%)
Jul 21, 2009 2.916 2.927 2.534 2.534 15,652 +0.04(+1.45%)
Jul 20, 2009 2.639 2.639 2.494 2.498 7,776 -0.32(-11.36%)
Jul 17, 2009 2.816 2.818 2.816 2.818 745 +0.00(+0.09%)
Jul 16, 2009 2.852 2.852 2.816 2.816 2,985 +0.09(+3.40%)
Jul 15, 2009 2.936 3.017 2.715 2.723 12,057 -0.17(-5.97%)
Jul 14, 2009 2.936 3.017 2.896 2.896 8,962 -0.02(-0.69%)
Jul 13, 2009 2.936 2.940 2.916 2.916 7,418 -0.01(-0.41%)
Jul 10, 2009 2.944 2.944 2.875 2.928 4,226 -0.03(-0.95%)
Jul 09, 2009 2.615 3.005 2.615 2.956 2,876 +0.14(+5.00%)
Jul 08, 2009 2.816 2.816 2.816 2.816 1,864 -0.15(-4.92%)
Jul 07, 2009 3.009 3.009 2.961 2.961 1,625 +0.05(+1.54%)
Jul 06, 2009 2.623 3.017 2.623 2.916 11,098 -0.09(-3.07%)
Jul 02, 2009 2.815 3.017 2.779 3.009 39,693 +0.23(+8.25%)
Jul 01, 2009 2.787 2.812 2.779 2.779 1,889 +0.06(+2.37%)
Jun 30, 2009 2.715 2.715 2.514 2.715 3,977 -0.10(-3.57%)
Jun 29, 2009 2.767 2.816 2.767 2.816 5,645 +0.14(+5.26%)
Jun 26, 2009 2.771 2.812 2.570 2.675 2,237 +0.18(+7.26%)
Jun 25, 2009 2.594 2.816 2.434 2.494 2,237 +0.06(+2.48%)
Jun 24, 2009 2.413 2.474 2.413 2.434 16,905 -0.17(-6.49%)
Jun 23, 2009 2.828 2.828 2.333 2.602 18,504 -0.01(-0.46%)
Jun 22, 2009 2.751 2.755 2.611 2.614 3,878 -0.18(-6.34%)
Jun 18, 2009 2.667 2.792 2.792 2.792 2,244 -0.01(-0.43%)
Jun 17, 2009 2.824 2.852 2.804 2.804 5,220 +0.15(+5.77%)
Jun 16, 2009 2.655 2.655 2.623 2.651 3,231 +0.24(+9.83%)
Jun 15, 2009 2.558 2.816 2.333 2.413 6,463 -0.52(-17.81%)
Jun 11, 2009 2.977 2.977 2.922 2.936 10,938 +0.00(+0.00%)
Jun 10, 2009 2.936 2.977 2.932 2.936 11,881 +0.00(+0.00%)
Jun 09, 2009 2.936 2.936 2.936 2.936 2,776 -0.04(-1.35%)
Jun 08, 2009 2.936 2.977 2.936 2.977 8,360 +0.04(+1.37%)
Jun 04, 2009 2.916 2.936 2.916 2.936 2,759 +0.03(+0.97%)
Jun 02, 2009 2.896 2.916 2.876 2.908 11,436 +0.03(+1.12%)
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.