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

Summit State Bank (NQ: SSBI )

9.100 -0.490 (-5.11%)
Streaming Delayed Price Updated: 11:47 AM EDT, May 22, 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 30, 2014 5.623 5.649 5.623 5.623 3,246 -0.13(-2.21%)
May 28, 2014 5.750 5.750 5.750 5.750 10,021 +0.08(+1.34%)
May 27, 2014 5.822 5.822 5.674 5.674 11,069 +0.00(+0.00%)
May 23, 2014 5.679 5.674 5.674 5.674 1,768 +0.08(+1.36%)
May 22, 2014 5.730 5.730 5.598 5.598 10,489 -0.14(-2.46%)
May 21, 2014 5.750 5.750 5.725 5.739 4,737 +0.01(+0.25%)
May 20, 2014 5.628 5.725 5.628 5.725 697 +0.09(+1.63%)
May 19, 2014 5.603 5.633 5.598 5.633 4,800 +0.04(+0.64%)
May 16, 2014 5.598 5.598 5.598 5.598 383 +0.00(+0.00%)
May 15, 2014 5.750 5.750 5.598 5.598 7,565 -0.10(-1.74%)
May 14, 2014 5.618 5.705 5.540 5.697 13,040 +0.00(+0.04%)
May 12, 2014 5.659 5.695 5.695 5.695 39 -0.07(-1.22%)
May 09, 2014 5.712 5.765 5.619 5.765 2,661 -0.00(-0.00%)
May 08, 2014 5.765 5.765 5.750 5.765 3,373 +0.05(+0.79%)
May 07, 2014 5.735 5.756 5.594 5.720 2,936 +0.05(+0.89%)
May 05, 2014 5.594 5.669 5.669 5.669 3 -0.08(-1.40%)
May 02, 2014 5.795 5.795 5.750 5.750 10,517 -0.07(-1.13%)
May 01, 2014 5.790 5.821 5.770 5.815 14,358 +0.04(+0.66%)
Apr 30, 2014 5.606 5.846 5.606 5.777 10,652 +0.15(+2.63%)
Apr 29, 2014 5.593 5.629 5.593 5.629 4,825 +0.09(+1.64%)
Apr 28, 2014 5.594 5.594 5.533 5.538 30,017 +0.01(+0.18%)
Apr 25, 2014 5.443 5.531 5.443 5.528 7,602 +0.01(+0.18%)
Apr 24, 2014 5.518 5.518 5.518 5.518 1,246 +0.04(+0.82%)
Apr 23, 2014 5.443 5.543 5.443 5.473 10,360 -0.11(-1.96%)
Apr 22, 2014 5.574 5.582 5.574 5.582 2,295 +0.01(+0.25%)
Apr 21, 2014 5.589 5.589 5.543 5.569 3,853 +0.03(+0.45%)
Apr 17, 2014 5.543 5.543 5.543 5.543 2,381 -0.05(-0.90%)
Apr 16, 2014 5.563 5.594 5.563 5.594 2,877 +0.13(+2.30%)
Apr 15, 2014 5.607 5.607 5.468 5.468 2,361 +0.03(+0.46%)
Apr 11, 2014 5.443 5.443 5.443 5.443 0 +0.00(+0.00%)
Apr 09, 2014 5.463 5.443 5.443 5.443 148 -0.00(-0.03%)
Apr 08, 2014 5.614 5.614 5.417 5.444 595 -0.02(-0.43%)
Apr 04, 2014 5.614 5.468 5.468 5.468 4,762 -0.14(-2.51%)
Apr 03, 2014 5.609 5.609 5.493 5.609 3,073 -0.03(-0.52%)
Apr 02, 2014 5.639 5.639 5.367 5.638 18,579 +0.07(+1.25%)
Apr 01, 2014 5.518 5.639 5.518 5.569 15,515 +0.06(+1.01%)
Mar 31, 2014 5.518 5.518 5.504 5.513 6,224 +0.02(+0.37%)
Mar 28, 2014 5.518 5.518 5.458 5.493 2,885 +0.06(+1.04%)
Mar 27, 2014 5.513 5.518 5.436 5.436 1,585 -0.08(-1.48%)
Mar 26, 2014 5.518 5.518 5.518 5.518 327 +0.01(+0.18%)
Mar 25, 2014 5.508 5.513 5.443 5.508 6,351 +0.09(+1.66%)
Mar 24, 2014 5.417 5.418 5.417 5.418 4,621 +0.00(+0.01%)
Mar 21, 2014 5.352 5.502 5.352 5.417 10,550 -0.03(-0.55%)
Mar 20, 2014 5.448 5.448 5.448 5.448 515 +0.02(+0.37%)
Mar 19, 2014 5.513 5.513 5.427 5.427 4,302 +0.02(+0.28%)
Mar 18, 2014 5.510 5.510 5.412 5.412 1,349 -0.07(-1.29%)
Mar 17, 2014 5.468 5.488 5.468 5.483 2,309 +0.01(+0.09%)
Mar 14, 2014 5.342 5.478 5.342 5.478 5,210 -0.03(-0.55%)
Mar 13, 2014 5.513 5.513 5.443 5.508 4,048 +0.00(+0.00%)
Mar 12, 2014 5.478 5.508 5.448 5.508 2,526 +0.00(+0.00%)
Mar 11, 2014 5.453 5.508 5.453 5.508 3,952 +0.05(+0.92%)
Mar 10, 2014 5.508 5.511 5.443 5.458 3,936 -0.06(-1.01%)
Mar 07, 2014 5.422 5.523 5.422 5.513 2,992 +0.09(+1.67%)
Mar 06, 2014 5.448 5.448 5.337 5.422 17,797 -0.04(-0.74%)
Mar 05, 2014 5.523 5.523 5.463 5.463 7,677 -0.07(-1.19%)
Mar 04, 2014 5.448 5.543 5.443 5.528 10,820 +0.08(+1.48%)
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.