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 (%)
Jul 31, 2020 8.090 8.130 7.805 7.805 5,558 -0.28(-3.43%)
Jul 30, 2020 8.058 8.395 8.058 8.082 11,479 -0.02(-0.20%)
Jul 29, 2020 8.090 8.480 8.074 8.098 59,675 +0.01(+0.15%)
Jul 28, 2020 7.512 8.549 7.512 8.086 31,351 +0.57(+7.53%)
Jul 27, 2020 7.203 7.520 7.203 7.520 613 +0.25(+3.43%)
Jul 24, 2020 7.271 7.271 7.271 7.271 631 +0.10(+1.38%)
Jul 23, 2020 7.320 7.320 7.172 7.172 965 -0.03(-0.41%)
Jul 22, 2020 7.362 7.362 7.132 7.201 2,414 +0.02(+0.30%)
Jul 21, 2020 7.267 7.267 7.132 7.180 7,063 +0.05(+0.72%)
Jul 20, 2020 7.196 7.196 7.128 7.128 1,469 -0.11(-1.59%)
Jul 17, 2020 7.271 7.271 7.243 7.243 3,158 +0.05(+0.65%)
Jul 16, 2020 7.243 7.362 7.196 7.196 3,826 -0.20(-2.67%)
Jul 15, 2020 7.401 7.401 7.358 7.393 1,312 -0.13(-1.68%)
Jul 14, 2020 7.370 7.520 7.330 7.520 1,182 +0.08(+1.06%)
Jul 13, 2020 7.441 7.441 7.441 7.441 445 -0.03(-0.40%)
Jul 10, 2020 7.386 7.532 7.386 7.471 1,389 +0.06(+0.80%)
Jul 09, 2020 7.564 7.564 7.401 7.411 6,900 -0.23(-2.98%)
Jul 08, 2020 7.591 7.639 7.591 7.639 1,317 +0.14(+1.90%)
Jul 07, 2020 7.470 7.520 7.470 7.496 1,690 +0.02(+0.30%)
Jul 06, 2020 7.536 7.647 7.474 7.474 1,908 +0.16(+2.18%)
Jul 02, 2020 7.424 7.424 7.243 7.314 4,295 -0.38(-4.94%)
Jul 01, 2020 7.678 7.694 7.678 7.694 1,767 +0.59(+8.36%)
Jun 30, 2020 7.101 7.101 7.101 7.101 751 -0.10(-1.43%)
Jun 29, 2020 7.520 7.520 7.203 7.203 625 -0.12(-1.62%)
Jun 26, 2020 7.480 7.520 7.322 7.322 11,748 -0.15(-2.01%)
Jun 25, 2020 7.900 7.900 7.393 7.473 4,816 +0.11(+1.51%)
Jun 24, 2020 7.362 7.362 7.362 7.362 598 +0.32(+4.49%)
Jun 23, 2020 7.480 7.932 7.045 7.045 14,404 -0.18(-2.52%)
Jun 22, 2020 7.536 7.568 7.203 7.227 6,065 -0.27(-3.59%)
Jun 19, 2020 7.892 7.892 7.449 7.496 2,526 +0.14(+1.94%)
Jun 18, 2020 8.280 8.565 7.354 7.354 6,648 -1.21(-14.14%)
Jun 17, 2020 8.391 8.605 8.391 8.565 14,152 +0.09(+1.12%)
Jun 16, 2020 9.459 9.459 8.327 8.470 4,866 -0.25(-2.86%)
Jun 15, 2020 8.961 8.961 8.719 8.719 726 -0.22(-2.44%)
Jun 12, 2020 8.969 8.977 8.937 8.937 1,515 -0.05(-0.57%)
Jun 11, 2020 8.280 9.404 8.260 8.988 6,887 -0.07(-0.79%)
Jun 10, 2020 8.707 9.475 8.557 9.060 7,813 -0.04(-0.48%)
Jun 09, 2020 8.405 9.103 8.405 9.103 14,980 +0.32(+3.60%)
Jun 08, 2020 8.707 8.787 8.636 8.787 6,704 +0.38(+4.52%)
Jun 05, 2020 8.407 8.407 8.407 8.407 1,642 +0.15(+1.82%)
Jun 04, 2020 8.510 8.510 8.256 8.256 866 +0.02(+0.19%)
Jun 03, 2020 8.707 8.707 8.240 8.240 846 -0.27(-3.16%)
Jun 02, 2020 8.255 8.569 8.074 8.510 3,885 +0.00(+0.00%)
Jun 01, 2020 8.399 8.510 8.399 8.510 2,241 +0.01(+0.09%)
May 29, 2020 8.502 8.502 8.264 8.502 6,948 +0.54(+6.76%)
May 28, 2020 8.058 8.126 7.940 7.963 2,206 +0.13(+1.62%)
May 27, 2020 7.678 8.035 7.659 7.837 17,823 +0.21(+2.70%)
May 26, 2020 7.718 7.905 7.631 7.631 13,945 -0.32(-4.08%)
May 22, 2020 7.639 8.050 7.471 7.955 24,002 +0.31(+4.04%)
May 21, 2020 7.599 8.114 7.592 7.647 15,364 +0.01(+0.10%)
May 20, 2020 7.512 7.639 7.338 7.639 24,107 +0.12(+1.63%)
May 19, 2020 7.631 7.631 7.322 7.516 14,309 +0.14(+1.88%)
May 18, 2020 7.876 7.987 7.378 7.378 12,597 -0.50(-6.33%)
May 15, 2020 7.916 7.995 7.821 7.876 10,358 -0.07(-0.90%)
May 14, 2020 7.718 7.979 7.702 7.948 12,005 +0.06(+0.80%)
May 13, 2020 7.822 8.385 7.595 7.884 55,656 +0.26(+3.38%)
May 12, 2020 7.673 7.852 7.459 7.626 13,848 +0.00(+0.00%)
May 11, 2020 7.923 7.955 7.626 7.626 5,170 -0.12(-1.52%)
May 08, 2020 7.626 7.806 7.626 7.743 3,068 +0.24(+3.18%)
May 07, 2020 7.736 7.736 7.251 7.505 2,311 +0.25(+3.51%)
May 06, 2020 7.743 7.743 7.251 7.251 3,804 -0.46(-5.98%)
May 05, 2020 8.341 8.341 7.712 7.712 10,573 -0.13(-1.65%)
May 04, 2020 7.861 8.596 7.728 7.841 8,069 +0.18(+2.30%)
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.