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

Summit State Bank (NQ: SSBI )

9.590 +0.760 (+8.61%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 21, 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 31, 2016 7.585 7.585 7.536 7.566 4,033 +0.01(+0.11%)
May 27, 2016 7.601 7.558 7.558 7.558 3,481 +0.00(+0.00%)
May 26, 2016 7.563 7.634 7.558 7.558 3,170 +0.00(+0.00%)
May 25, 2016 7.558 7.596 7.558 7.558 13,385 -0.00(-0.03%)
May 24, 2016 7.568 7.612 7.558 7.560 11,715 +0.01(+0.10%)
May 23, 2016 7.596 7.637 7.552 7.552 1,559 -0.09(-1.14%)
May 20, 2016 7.547 7.639 7.547 7.639 15,381 -0.01(-0.10%)
May 19, 2016 7.634 7.647 7.596 7.647 1,696 +0.05(+0.68%)
May 18, 2016 7.596 7.596 7.596 7.596 1,924 -0.01(-0.07%)
May 17, 2016 7.600 7.631 7.596 7.601 6,952 -0.03(-0.43%)
May 16, 2016 7.634 7.634 7.634 7.634 1,050 +0.06(+0.79%)
May 13, 2016 7.585 7.623 7.568 7.574 41,995 -0.01(-0.14%)
May 12, 2016 7.628 7.628 7.585 7.585 36,107 -0.05(-0.59%)
May 11, 2016 7.612 7.655 7.612 7.630 3,744 -0.01(-0.11%)
May 09, 2016 7.585 7.639 7.639 7.639 121 +0.06(+0.85%)
May 05, 2016 7.574 7.574 7.574 7.574 3,327 -0.02(-0.21%)
May 04, 2016 7.628 7.652 7.579 7.590 32,902 +0.01(+0.07%)
May 03, 2016 7.685 7.685 7.579 7.585 44,403 +0.00(+0.00%)
May 02, 2016 7.628 7.696 7.585 7.585 23,948 -0.07(-0.88%)
Apr 29, 2016 7.628 7.652 7.628 7.652 1,219 +0.02(+0.32%)
Apr 28, 2016 7.623 7.709 7.579 7.628 102,008 +0.02(+0.28%)
Apr 27, 2016 7.628 7.677 7.574 7.606 73,784 -0.08(-0.99%)
Apr 26, 2016 7.579 7.709 7.579 7.682 70,387 +0.03(+0.36%)
Apr 25, 2016 7.547 7.655 7.547 7.655 48,431 +0.08(+1.07%)
Apr 22, 2016 7.596 7.596 7.541 7.574 42,932 -0.04(-0.57%)
Apr 21, 2016 7.704 7.704 7.574 7.617 10,796 +0.04(+0.57%)
Apr 20, 2016 7.682 7.682 7.520 7.574 393,495 -0.03(-0.36%)
Apr 19, 2016 7.374 7.639 7.352 7.601 214,432 +0.37(+5.16%)
Apr 18, 2016 7.233 7.341 7.228 7.228 2,099 -0.01(-0.15%)
Apr 15, 2016 7.238 7.293 7.238 7.238 1,796 +0.02(+0.22%)
Apr 13, 2016 7.260 7.222 7.222 7.222 171 +0.02(+0.23%)
Apr 12, 2016 7.201 7.206 7.201 7.206 7,011 +0.01(+0.08%)
Apr 11, 2016 7.195 7.306 7.195 7.201 2,704 +0.01(+0.08%)
Apr 08, 2016 7.236 7.257 7.195 7.195 1,061 -0.11(-1.44%)
Apr 06, 2016 7.168 7.300 7.300 7.300 4,990 +0.01(+0.11%)
Apr 05, 2016 7.293 7.293 7.293 7.293 199 +0.12(+1.74%)
Apr 04, 2016 7.168 7.168 7.168 7.168 386 +0.02(+0.23%)
Apr 01, 2016 7.152 7.234 7.152 7.152 2,373 -0.02(-0.23%)
Mar 31, 2016 7.168 7.168 7.168 7.168 245 +0.00(+0.00%)
Mar 30, 2016 7.195 7.374 7.146 7.168 25,937 +0.02(+0.30%)
Mar 29, 2016 7.260 7.266 7.146 7.146 4,682 -0.02(-0.30%)
Mar 28, 2016 7.168 7.168 7.136 7.168 2,879 +0.00(+0.00%)
Mar 24, 2016 7.168 7.168 7.168 7.168 739 +0.03(+0.36%)
Mar 23, 2016 7.142 7.142 7.142 7.142 574 -0.08(-1.11%)
Mar 22, 2016 7.142 7.222 7.142 7.222 2,027 +0.00(+0.03%)
Mar 21, 2016 7.168 7.220 7.168 7.220 733 +0.10(+1.41%)
Mar 18, 2016 7.137 7.138 7.120 7.120 1,706 -0.04(-0.60%)
Mar 17, 2016 7.163 7.163 7.163 7.163 794 +0.01(+0.15%)
Mar 16, 2016 7.157 7.157 7.152 7.152 2,587 -0.01(-0.11%)
Mar 15, 2016 7.168 7.168 7.146 7.160 8,872 +0.05(+0.72%)
Mar 14, 2016 7.098 7.109 7.098 7.109 2,961 -0.01(-0.15%)
Mar 11, 2016 7.119 7.119 7.114 7.119 5,517 +0.02(+0.30%)
Mar 10, 2016 7.141 7.141 7.098 7.098 10,599 -0.03(-0.46%)
Mar 09, 2016 7.130 7.130 7.130 7.130 2,966 +0.03(+0.46%)
Mar 08, 2016 7.146 7.146 7.098 7.098 3,948 -0.18(-2.45%)
Mar 04, 2016 7.098 7.276 7.276 7.276 194 +0.19(+2.67%)
Mar 03, 2016 7.082 7.125 7.071 7.087 10,125 -0.03(-0.38%)
Mar 02, 2016 7.103 7.114 7.103 7.114 881 +0.02(+0.23%)
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.