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 (%)
Jul 29, 2011 2.863 2.950 2.863 2.950 684 +0.14(+4.96%)
Jul 28, 2011 2.836 2.836 2.810 2.810 32,846 -0.08(-2.88%)
Jul 27, 2011 2.788 2.977 2.784 2.893 16,112 +0.09(+3.21%)
Jul 26, 2011 2.845 2.885 2.788 2.804 62,779 -0.02(-0.54%)
Jul 25, 2011 2.858 2.858 2.819 2.819 7,071 -0.10(-3.31%)
Jul 22, 2011 2.845 2.915 2.806 2.915 7,333 +0.06(+2.04%)
Jul 21, 2011 2.815 2.857 2.806 2.857 964 +0.03(+1.04%)
Jul 19, 2011 2.850 2.828 2.828 2.828 3,421 -0.02(-0.62%)
Jul 18, 2011 2.845 2.845 2.845 2.845 1,140 +0.00(+0.15%)
Jul 15, 2011 2.828 2.841 2.828 2.841 912 +0.00(+0.00%)
Jul 14, 2011 2.977 2.977 2.819 2.841 2,509 -0.07(-2.26%)
Jul 13, 2011 2.867 2.907 2.867 2.907 456 -0.02(-0.60%)
Jul 12, 2011 2.946 2.977 2.924 2.924 2,965 +0.04(+1.21%)
Jul 11, 2011 2.959 2.959 2.889 2.889 3,649 -0.09(-2.95%)
Jul 07, 2011 2.977 2.977 2.977 2.977 228 +0.00(+0.00%)
Jul 06, 2011 2.972 2.981 2.972 2.977 11,822 +0.00(+0.03%)
Jul 05, 2011 2.950 3.078 2.950 2.976 66,595 +0.04(+1.31%)
Jul 01, 2011 2.946 3.038 2.937 2.937 43,804 -0.01(-0.30%)
Jun 30, 2011 2.942 2.959 2.915 2.946 38,320 +0.01(+0.30%)
Jun 29, 2011 2.933 2.937 2.915 2.937 71,021 +0.02(+0.75%)
Jun 28, 2011 2.933 2.933 2.915 2.915 2,737 +0.00(+0.00%)
Jun 27, 2011 2.858 2.937 2.850 2.915 7,835 +0.00(+0.00%)
Jun 24, 2011 2.915 2.937 2.915 2.915 7,527 +0.03(+1.14%)
Jun 23, 2011 2.867 2.920 2.819 2.883 16,197 +0.02(+0.69%)
Jun 22, 2011 2.858 2.898 2.762 2.863 15,054 +0.02(+0.77%)
Jun 21, 2011 2.850 2.850 2.762 2.841 3,957 -0.00(-0.15%)
Jun 20, 2011 2.784 2.876 2.749 2.845 10,081 -0.00(-0.15%)
Jun 17, 2011 2.766 2.898 2.705 2.850 7,497 +0.09(+3.17%)
Jun 16, 2011 2.696 2.850 2.696 2.762 8,035 +0.03(+0.96%)
Jun 15, 2011 2.797 2.797 2.714 2.736 2,965 -0.06(-2.04%)
Jun 14, 2011 2.797 2.810 2.793 2.793 5,018 -0.04(-1.55%)
Jun 13, 2011 2.937 2.937 2.806 2.836 2,100 -0.10(-3.43%)
Jun 10, 2011 2.898 2.959 2.828 2.937 19,796 +0.05(+1.82%)
Jun 09, 2011 2.863 2.959 2.788 2.885 16,081 +0.14(+5.28%)
Jun 08, 2011 2.880 2.880 2.701 2.740 13,571 -0.14(-4.87%)
Jun 07, 2011 2.931 2.933 2.823 2.880 6,110 -0.00(-0.15%)
Jun 06, 2011 2.911 2.946 2.823 2.885 22,093 -0.12(-3.94%)
Jun 03, 2011 2.959 3.003 2.950 3.003 54,305 +0.05(+1.63%)
May 24, 2011 2.955 2.959 2.955 2.955 2,075 -0.00(-0.15%)
May 23, 2011 2.942 2.959 2.942 2.959 1,774 +0.00(+0.00%)
May 19, 2011 2.959 2.959 2.959 2.959 0 +0.03(+0.90%)
May 18, 2011 2.929 2.933 2.929 2.933 456 +0.04(+1.21%)
May 17, 2011 2.902 2.902 2.898 2.898 8,667 -0.00(-0.15%)
May 16, 2011 2.902 2.902 2.902 2.902 228 -0.03(-0.90%)
May 13, 2011 2.924 2.970 2.924 2.929 37,499 +0.00(+0.15%)
May 12, 2011 2.907 2.924 2.898 2.924 3,558 +0.03(+0.91%)
May 11, 2011 2.959 2.959 2.893 2.898 21,441 -0.06(-2.07%)
May 10, 2011 2.959 2.964 2.893 2.959 42,891 +0.00(+0.00%)
May 09, 2011 2.937 2.959 2.937 2.959 1,368 +0.04(+1.50%)
May 06, 2011 2.920 2.920 2.915 2.915 1,424 +0.02(+0.60%)
May 05, 2011 2.920 2.920 2.898 2.898 8,288 -0.01(-0.45%)
May 04, 2011 2.920 2.924 2.911 2.911 16,414 -0.01(-0.30%)
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.