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 (%)
Jul 31, 2017 9.171 9.171 9.135 9.135 1,701 +0.02(+0.27%)
Jul 28, 2017 9.065 9.111 9.065 9.111 2,856 +0.05(+0.51%)
Jul 27, 2017 9.065 9.065 8.994 9.065 4,954 +0.00(+0.00%)
Jul 26, 2017 9.179 9.179 9.065 9.065 10,716 -0.07(-0.77%)
Jul 25, 2017 9.135 9.312 9.065 9.135 5,246 +0.04(+0.39%)
Jul 24, 2017 9.296 9.417 9.065 9.100 2,904 +0.03(+0.31%)
Jul 21, 2017 9.072 9.072 9.072 9.072 1,023 -0.10(-1.08%)
Jul 20, 2017 9.030 9.174 8.994 9.171 10,110 +0.03(+0.35%)
Jul 19, 2017 9.171 9.171 9.033 9.139 3,936 -0.03(-0.35%)
Jul 18, 2017 9.209 9.209 9.030 9.171 17,298 +0.00(+0.00%)
Jul 17, 2017 8.994 9.453 8.994 9.171 6,167 +0.14(+1.56%)
Jul 14, 2017 9.065 9.206 9.030 9.030 5,690 -0.21(-2.29%)
Jul 13, 2017 9.417 9.537 9.173 9.241 4,904 -0.23(-2.44%)
Jul 12, 2017 9.350 9.472 9.350 9.472 1,034 +0.16(+1.73%)
Jul 11, 2017 9.171 9.417 9.139 9.312 20,692 -0.04(-0.38%)
Jul 10, 2017 9.325 9.361 9.312 9.347 3,480 +0.06(+0.68%)
Jul 07, 2017 9.417 9.417 9.283 9.283 513 -0.22(-2.34%)
Jul 06, 2017 9.294 9.523 9.294 9.506 2,374 +0.18(+1.98%)
Jul 05, 2017 9.406 9.406 9.322 9.322 1,426 +0.15(+1.65%)
Jul 03, 2017 9.030 9.171 9.030 9.171 5,206 +0.00(+0.00%)
Jun 30, 2017 8.924 9.629 8.924 9.171 5,632 +0.04(+0.39%)
Jun 29, 2017 9.065 9.135 8.888 9.135 13,818 +0.00(+0.00%)
Jun 28, 2017 9.347 9.347 9.135 9.135 1,431 -0.28(-3.00%)
Jun 27, 2017 9.453 9.453 9.280 9.417 3,733 +0.11(+1.14%)
Jun 26, 2017 9.065 9.312 9.030 9.312 111,920 +0.21(+2.33%)
Jun 23, 2017 9.100 9.100 9.100 9.100 564 +0.07(+0.74%)
Jun 22, 2017 9.100 9.100 9.030 9.033 8,614 -0.07(-0.74%)
Jun 21, 2017 9.150 9.171 9.096 9.100 2,924 -0.04(-0.39%)
Jun 20, 2017 9.065 9.135 9.065 9.135 671 -0.04(-0.38%)
Jun 19, 2017 9.276 9.276 9.171 9.171 4,734 -0.07(-0.76%)
Jun 16, 2017 9.150 9.241 9.100 9.241 2,164 +0.11(+1.16%)
Jun 15, 2017 9.135 9.135 9.135 9.135 857 -0.04(-0.38%)
Jun 14, 2017 9.135 9.171 9.135 9.171 5,768 +0.00(+0.00%)
Jun 13, 2017 9.108 9.171 9.108 9.171 1,657 +0.00(+0.00%)
Jun 12, 2017 8.924 9.171 8.924 9.171 4,262 +0.11(+1.17%)
Jun 09, 2017 9.030 9.171 8.962 9.065 13,950 +0.04(+0.39%)
Jun 08, 2017 8.994 9.030 8.994 9.030 3,704 +0.07(+0.79%)
Jun 07, 2017 8.888 8.994 8.888 8.959 76,644 +0.00(+0.00%)
Jun 06, 2017 9.030 9.054 8.959 8.959 3,260 -0.07(-0.78%)
Jun 05, 2017 8.981 9.030 8.981 9.030 1,109 +0.02(+0.23%)
Jun 02, 2017 8.924 9.009 8.924 9.009 1,838 +0.05(+0.56%)
Jun 01, 2017 8.895 8.959 8.895 8.959 26,568 -0.07(-0.78%)
May 31, 2017 9.065 9.065 8.994 9.030 25,262 -0.04(-0.39%)
May 30, 2017 9.135 9.135 9.030 9.065 51,224 -0.06(-0.66%)
May 25, 2017 9.125 9.125 9.125 127 +0.02(+0.24%)
May 24, 2017 9.171 9.171 9.055 9.103 1,849 -0.07(-0.72%)
May 23, 2017 9.168 9.168 9.168 9.168 2,211 +0.03(+0.36%)
May 19, 2017 9.135 9.135 9.135 178 +0.02(+0.23%)
May 18, 2017 8.888 9.114 8.888 9.114 3,848 +0.05(+0.54%)
May 17, 2017 9.135 9.171 9.065 9.065 4,239 -0.07(-0.77%)
May 16, 2017 9.171 9.171 9.135 9.135 1,667 -0.05(-0.58%)
May 15, 2017 9.139 9.192 9.122 9.188 7,659 +0.10(+1.12%)
May 12, 2017 9.087 9.178 9.087 9.087 21,751 -0.07(-0.76%)
May 11, 2017 9.100 9.157 8.961 9.157 29,562 +0.03(+0.38%)
May 09, 2017 9.122 9.122 9.122 195 +0.00(+0.00%)
May 08, 2017 9.122 9.122 9.122 9.122 203 +0.03(+0.38%)
May 05, 2017 9.212 9.212 9.031 9.087 5,791 -0.14(-1.52%)
May 04, 2017 9.385 9.385 9.227 9.227 3,060 +0.07(+0.76%)
May 03, 2017 9.255 9.255 9.087 9.157 6,517 -0.14(-1.50%)
May 02, 2017 9.227 9.332 9.157 9.297 7,809 +0.10(+1.14%)
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.