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

Summit State Bank (NQ: SSBI )

8.980 -0.070 (-0.77%)
Streaming Delayed Price Updated: 2:54 PM EDT, May 15, 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 (%)
May 28, 2010 2.845 3.044 2.803 3.044 31,333 +0.20(+7.00%)
May 27, 2010 2.728 2.845 2.716 2.845 24,588 +0.24(+9.41%)
May 24, 2010 2.488 2.600 2.600 2.600 14,710 +0.11(+4.33%)
May 21, 2010 2.579 2.683 2.459 2.492 24,571 -0.02(-0.82%)
May 20, 2010 2.588 2.588 2.513 2.513 5,787 -0.05(-1.78%)
May 19, 2010 2.621 2.712 2.405 2.558 9,243 -0.10(-3.89%)
May 18, 2010 2.799 2.799 2.662 2.662 1,446 +0.02(+0.78%)
May 17, 2010 2.695 2.695 2.571 2.641 5,153 +0.00(+0.00%)
May 14, 2010 2.641 2.641 2.641 2.641 627 -0.05(-2.00%)
May 13, 2010 2.654 2.799 2.654 2.695 7,717 +0.04(+1.56%)
May 10, 2010 2.654 2.654 2.654 2.654 0 -0.08(-2.88%)
May 07, 2010 2.735 2.737 2.733 2.733 2,423 -0.00(-0.14%)
May 06, 2010 2.534 2.736 2.528 2.736 2,794 +0.04(+1.66%)
May 05, 2010 2.741 2.749 2.504 2.692 6,697 +0.09(+3.46%)
May 04, 2010 2.577 2.741 2.577 2.602 4,996 -0.06(-2.15%)
May 03, 2010 2.806 2.806 2.577 2.659 17,243 -0.12(-4.41%)
Apr 30, 2010 2.753 2.782 2.741 2.782 20,149 +0.02(+0.59%)
Apr 29, 2010 2.569 2.765 2.500 2.765 16,233 +0.25(+10.01%)
Apr 28, 2010 2.514 2.514 2.514 2.514 1,239 +0.01(+0.41%)
Apr 27, 2010 2.504 2.504 2.504 2.504 977 -0.11(-4.37%)
Apr 26, 2010 2.720 2.720 2.618 2.618 1,948 -0.10(-3.76%)
Apr 23, 2010 2.700 2.720 2.688 2.720 4,155 +0.06(+2.31%)
Apr 22, 2010 2.557 2.659 2.557 2.659 5,661 +0.01(+0.31%)
Apr 20, 2010 2.651 2.651 2.651 2.651 0 +0.01(+0.47%)
Apr 19, 2010 2.455 2.651 2.455 2.639 6,338 +0.14(+5.74%)
Apr 16, 2010 2.495 2.495 2.495 2.495 1,026 +0.04(+1.67%)
Apr 15, 2010 2.467 2.467 2.455 2.455 488 -0.02(-0.99%)
Apr 13, 2010 2.479 2.479 2.479 2.479 0 -0.08(-3.19%)
Apr 12, 2010 2.500 2.561 2.500 2.561 488 +0.04(+1.79%)
Apr 09, 2010 2.549 2.630 2.475 2.516 14,297 -0.08(-3.07%)
Apr 08, 2010 2.581 2.610 2.500 2.596 22,178 -0.08(-3.13%)
Apr 06, 2010 2.680 2.680 2.680 2.680 0 +0.02(+0.61%)
Apr 05, 2010 2.663 2.663 2.663 2.663 4,434 -0.13(-4.54%)
Apr 01, 2010 2.737 2.790 2.790 2.790 13,933 +0.03(+1.04%)
Mar 31, 2010 2.753 2.761 2.741 2.761 14,383 +0.01(+0.30%)
Mar 30, 2010 2.688 2.757 2.688 2.753 15,906 +0.07(+2.75%)
Mar 29, 2010 2.577 2.700 2.577 2.680 3,295 +0.03(+1.08%)
Mar 26, 2010 2.561 2.651 2.561 2.651 7,851 +0.09(+3.35%)
Mar 25, 2010 2.655 2.655 2.565 2.565 2,816 -0.09(-3.39%)
Mar 24, 2010 2.667 2.671 2.573 2.655 4,250 +0.09(+3.42%)
Mar 22, 2010 2.567 2.567 2.567 2.567 0 -0.11(-4.04%)
Mar 19, 2010 2.694 2.694 2.675 2.675 488 +0.01(+0.31%)
Mar 18, 2010 2.655 2.667 2.655 2.667 8,066 +0.10(+3.99%)
Mar 16, 2010 2.565 2.565 2.565 2.565 0 -0.02(-0.95%)
Mar 15, 2010 2.659 2.709 2.585 2.590 11,809 -0.05(-1.86%)
Mar 12, 2010 2.639 2.639 2.639 2.639 1,503 -0.02(-0.77%)
Mar 11, 2010 2.557 2.659 2.557 2.659 12,833 -0.00(-0.15%)
Mar 10, 2010 2.577 2.671 2.386 2.663 4,226 +0.08(+3.01%)
Mar 09, 2010 2.270 2.606 2.250 2.585 4,715 +0.03(+1.12%)
Mar 08, 2010 2.434 2.557 2.434 2.557 26,417 +0.05(+1.96%)
Mar 05, 2010 2.455 2.508 2.455 2.508 9,029 -0.01(-0.33%)
Mar 04, 2010 2.393 2.540 2.393 2.516 3,422 +0.06(+2.50%)
Mar 03, 2010 2.442 2.455 2.434 2.455 6,037 -0.08(-3.07%)
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.