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 (%)
Sep 30, 2015 7.069 6.947 6.947 6.947 3,198 -0.12(-1.66%)
Sep 29, 2015 7.074 7.074 7.064 7.064 2,011 -0.15(-2.14%)
Sep 25, 2015 7.127 7.218 7.218 7.218 615 +0.06(+0.82%)
Sep 24, 2015 7.010 7.165 7.010 7.159 3,896 +0.04(+0.52%)
Sep 23, 2015 7.277 7.277 7.122 7.122 2,327 -0.20(-2.76%)
Sep 22, 2015 7.170 7.324 7.170 7.324 1,040 -0.03(-0.47%)
Sep 21, 2015 7.138 7.359 7.138 7.359 2,165 +0.18(+2.48%)
Sep 18, 2015 7.462 7.579 7.181 7.181 50,024 -0.35(-4.59%)
Sep 17, 2015 7.521 7.526 7.319 7.526 5,326 +0.00(+0.00%)
Sep 16, 2015 7.569 7.579 7.441 7.526 10,628 -0.03(-0.35%)
Sep 15, 2015 7.499 7.579 7.489 7.553 6,952 +0.07(+1.00%)
Sep 14, 2015 7.175 7.579 7.175 7.478 7,068 +0.09(+1.22%)
Sep 11, 2015 7.228 7.388 7.026 7.388 8,272 +0.16(+2.21%)
Sep 10, 2015 7.042 7.239 6.909 7.228 9,872 +0.19(+2.64%)
Sep 09, 2015 7.042 7.064 6.793 7.042 12,047 +0.00(+0.00%)
Sep 08, 2015 7.026 7.069 6.984 7.042 9,313 +0.02(+0.23%)
Sep 04, 2015 6.851 7.026 7.026 7.026 6,020 +0.12(+1.69%)
Sep 03, 2015 6.803 7.042 6.803 6.909 4,686 +0.08(+1.21%)
Sep 02, 2015 6.814 7.042 6.814 6.827 6,681 -0.17(-2.40%)
Sep 01, 2015 6.830 6.995 6.830 6.995 1,693 +0.14(+2.02%)
Aug 31, 2015 6.856 6.856 6.856 6.856 1,317 +0.05(+0.70%)
Aug 28, 2015 6.723 6.909 6.723 6.808 19,866 -0.07(-1.08%)
Aug 26, 2015 7.026 6.883 6.883 6.883 3 -0.07(-1.05%)
Aug 25, 2015 7.064 7.064 6.956 6.956 1,704 +0.07(+1.06%)
Aug 24, 2015 6.931 6.941 6.818 6.883 22,846 -0.16(-2.26%)
Aug 21, 2015 6.947 7.042 6.937 7.042 17,006 +0.00(+0.00%)
Aug 20, 2015 7.095 7.095 6.989 7.042 3,828 +0.00(+0.00%)
Aug 18, 2015 7.042 7.042 7.042 7.042 9,971 -0.06(-0.89%)
Aug 14, 2015 7.106 7.105 7.105 7.105 372 +0.04(+0.52%)
Aug 13, 2015 7.037 7.069 7.037 7.069 4,767 +0.04(+0.53%)
Aug 12, 2015 6.979 7.058 6.979 7.032 2,534 -0.02(-0.30%)
Aug 11, 2015 7.105 7.105 7.028 7.053 789 -0.05(-0.74%)
Aug 10, 2015 7.105 7.105 7.105 7.105 379 +0.00(+0.00%)
Aug 07, 2015 7.058 7.132 7.058 7.105 2,283 -0.03(-0.37%)
Aug 06, 2015 7.105 7.137 7.105 7.132 3,417 +0.13(+1.80%)
Aug 05, 2015 7.005 7.005 7.005 7.005 677 -0.08(-1.19%)
Aug 03, 2015 7.137 7.090 7.090 7.090 7 +0.10(+1.43%)
Jul 31, 2015 7.034 7.034 6.979 6.990 28,886 -0.11(-1.59%)
Jul 30, 2015 6.979 7.137 6.979 7.103 19,019 +0.07(+1.01%)
Jul 29, 2015 7.016 7.058 7.016 7.032 7,973 +0.07(+0.98%)
Jul 27, 2015 7.032 6.963 6.963 6.963 271 -0.07(-0.97%)
Jul 22, 2015 7.016 7.032 7.032 7.032 83 +0.03(+0.38%)
Jul 21, 2015 6.932 7.005 6.932 7.005 8,976 +0.00(+0.00%)
Jul 20, 2015 6.974 7.005 6.974 7.005 11,005 +0.03(+0.38%)
Jul 17, 2015 6.963 7.058 6.821 6.979 21,242 +0.04(+0.61%)
Jul 16, 2015 6.974 6.974 6.911 6.937 4,943 -0.04(-0.53%)
Jul 15, 2015 6.895 6.974 6.895 6.974 4,406 +0.08(+1.15%)
Jul 14, 2015 6.972 6.972 6.895 6.895 1,338 -0.07(-0.98%)
Jul 13, 2015 6.974 6.974 6.884 6.963 8,543 +0.01(+0.15%)
Jul 10, 2015 6.895 6.968 6.895 6.953 7,024 +0.09(+1.38%)
Jul 09, 2015 6.853 6.889 6.853 6.858 5,232 +0.00(+0.00%)
Jul 08, 2015 6.873 6.937 6.858 6.858 6,151 -0.05(-0.69%)
Jul 07, 2015 6.905 6.905 6.905 6.905 7,296 +0.00(+0.00%)
Jul 06, 2015 6.924 6.932 6.905 6.905 6,504 -0.02(-0.23%)
Jul 02, 2015 6.905 6.921 6.921 6.921 5,695 +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.