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 27, 2015 6.926 6.963 6.963 6.963 9,872 +0.01(+0.15%)
May 26, 2015 6.995 6.968 6.900 6.953 8,740 -0.02(-0.23%)
May 21, 2015 6.995 6.968 6.968 6.968 24,870 -0.16(-2.29%)
May 20, 2015 7.137 7.137 7.132 7.132 1,059 -0.01(-0.07%)
May 19, 2015 7.137 7.137 7.137 7.137 580 +0.00(+0.00%)
May 18, 2015 6.911 7.137 6.900 7.137 5,836 +0.14(+2.03%)
May 14, 2015 7.079 6.995 6.995 6.995 94 +0.07(+1.07%)
May 13, 2015 6.926 7.041 6.916 6.921 4,565 -0.13(-1.78%)
May 12, 2015 7.067 7.072 6.968 7.046 26,216 +0.05(+0.74%)
May 11, 2015 6.994 6.994 6.994 6.994 526 -0.07(-1.03%)
May 08, 2015 7.067 7.067 7.067 7.067 1,003 -0.03(-0.44%)
May 07, 2015 6.916 7.135 6.817 7.099 10,870 +0.18(+2.64%)
May 06, 2015 6.932 6.942 6.916 6.916 10,713 -0.05(-0.75%)
May 05, 2015 7.025 7.025 6.937 6.968 6,224 -0.11(-1.55%)
May 04, 2015 7.078 7.099 7.078 7.078 1,099 -0.07(-1.02%)
May 01, 2015 7.156 7.166 6.979 7.151 8,222 +0.18(+2.54%)
Apr 30, 2015 7.182 7.182 6.974 6.974 1,580 -0.18(-2.47%)
Apr 29, 2015 7.057 7.255 7.057 7.151 3,927 +0.08(+1.18%)
Apr 28, 2015 7.161 7.255 6.973 7.067 22,325 +0.01(+0.20%)
Apr 27, 2015 7.166 7.166 7.053 7.053 6,694 -0.11(-1.58%)
Apr 24, 2015 7.098 7.166 7.046 7.166 15,668 +0.09(+1.33%)
Apr 23, 2015 7.072 7.072 7.062 7.072 3,619 -0.03(-0.37%)
Apr 22, 2015 7.078 7.098 7.072 7.098 5,132 +0.03(+0.37%)
Apr 21, 2015 7.099 7.135 7.072 7.072 2,243 +0.14(+1.96%)
Apr 20, 2015 6.958 7.115 6.937 6.937 2,088 +0.01(+0.08%)
Apr 17, 2015 7.073 7.078 6.932 6.932 6,678 -0.09(-1.29%)
Apr 16, 2015 7.105 7.135 7.022 7.022 1,915 -0.05(-0.71%)
Apr 15, 2015 7.067 7.072 7.062 7.072 8,219 +0.07(+0.97%)
Apr 14, 2015 7.020 7.020 6.994 7.005 6,996 -0.02(-0.30%)
Apr 13, 2015 7.161 7.161 7.015 7.025 9,613 -0.13(-1.82%)
Apr 10, 2015 7.161 7.161 7.155 7.155 590 +0.09(+1.29%)
Apr 09, 2015 7.161 7.161 7.020 7.064 6,538 +0.00(+0.05%)
Apr 08, 2015 7.020 7.113 7.020 7.061 5,101 -0.07(-0.97%)
Apr 07, 2015 7.067 7.130 6.999 7.130 26,249 +0.11(+1.64%)
Apr 06, 2015 6.942 7.020 6.942 7.015 87,379 +0.07(+1.05%)
Apr 02, 2015 6.968 6.942 6.942 6.942 2,490 +0.07(+1.06%)
Apr 01, 2015 6.968 6.984 6.869 6.869 5,025 +0.00(+0.04%)
Mar 31, 2015 6.895 6.979 6.866 6.866 1,479 -0.08(-1.09%)
Mar 30, 2015 6.921 6.942 6.785 6.942 16,103 +0.04(+0.61%)
Mar 27, 2015 6.900 6.900 6.900 6.900 390 +0.00(+0.00%)
Mar 25, 2015 6.911 6.900 6.900 6.900 22 -0.02(-0.23%)
Mar 24, 2015 6.916 6.942 6.916 6.916 3,985 +0.05(+0.76%)
Mar 23, 2015 6.869 6.869 6.864 6.864 1,254 +0.00(+0.00%)
Mar 20, 2015 6.864 6.890 6.864 6.864 6,063 +0.01(+0.08%)
Mar 19, 2015 7.083 7.083 6.853 6.858 7,092 -0.03(-0.45%)
Mar 18, 2015 6.916 6.999 6.858 6.890 19,283 -0.01(-0.15%)
Mar 17, 2015 7.088 7.088 6.900 6.900 8,663 +0.08(+1.15%)
Mar 16, 2015 6.999 6.999 6.811 6.822 19,827 -0.04(-0.53%)
Mar 13, 2015 6.937 6.937 6.822 6.858 6,985 -0.02(-0.30%)
Mar 12, 2015 7.078 7.078 6.864 6.879 14,850 -0.07(-0.98%)
Mar 11, 2015 6.968 7.041 6.900 6.947 1,415 -0.10(-1.40%)
Mar 10, 2015 6.937 7.046 6.937 7.046 4,534 +0.06(+0.81%)
Mar 09, 2015 7.198 7.198 6.979 6.989 21,595 -0.07(-0.96%)
Mar 06, 2015 7.180 7.180 7.046 7.057 6,153 +0.01(+0.15%)
Mar 05, 2015 7.010 7.083 6.994 7.046 19,907 +0.02(+0.30%)
Mar 04, 2015 7.005 7.046 7.005 7.025 1,699 -0.04(-0.59%)
Mar 03, 2015 7.078 7.078 6.999 7.067 5,096 -0.06(-0.81%)
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.