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

Summit State Bank (NQ: SSBI )

9.140 -0.158 (-1.70%)
Streaming Delayed Price Updated: 2:07 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 (%)
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.