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

Summit State Bank (NQ: SSBI )

9.590 UNCHANGED
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, 2019 8.680 8.700 8.680 8.700 1,447 -0.04(-0.43%)
May 30, 2019 8.738 8.738 8.738 63 +0.00(+0.00%)
May 29, 2019 8.756 8.756 8.738 8.738 18,688 +0.08(+0.97%)
May 28, 2019 8.704 8.704 8.632 8.654 5,160 +0.01(+0.09%)
May 24, 2019 8.890 8.890 8.626 8.647 1,974 -0.11(-1.22%)
May 23, 2019 8.890 8.890 8.662 8.753 2,821 +0.02(+0.26%)
May 22, 2019 8.882 8.882 8.730 8.730 3,206 -0.03(-0.35%)
May 21, 2019 8.639 8.761 8.639 8.761 1,237 +0.00(+0.00%)
May 20, 2019 8.753 8.761 8.753 8.761 1,609 +0.00(+0.00%)
May 17, 2019 8.898 8.898 8.761 8.761 789 +0.02(+0.26%)
May 16, 2019 8.738 8.738 8.738 13 +0.09(+1.05%)
May 15, 2019 8.647 8.647 8.647 8.647 684 +0.21(+2.50%)
May 14, 2019 8.745 8.745 8.436 8.436 895 +0.05(+0.63%)
May 13, 2019 8.417 8.417 8.384 8.384 377 -0.01(-0.09%)
May 10, 2019 8.474 8.474 8.391 8.391 2,659 -0.08(-0.98%)
May 09, 2019 8.633 8.633 8.474 8.474 398 +0.02(+0.18%)
May 08, 2019 8.557 8.557 8.459 8.459 1,264 -0.02(-0.27%)
May 07, 2019 8.747 8.747 8.481 8.481 4,765 -0.31(-3.51%)
May 06, 2019 8.790 8.790 8.790 8.790 244 -0.15(-1.68%)
May 03, 2019 8.545 8.985 8.531 8.940 3,324 +0.23(+2.59%)
May 02, 2019 8.579 8.714 8.579 8.714 1,149 +0.14(+1.67%)
May 01, 2019 8.572 8.572 8.466 8.572 1,985 -0.00(-0.01%)
Apr 30, 2019 8.647 8.647 8.572 8.572 292 +0.04(+0.45%)
Apr 29, 2019 8.534 8.534 8.534 33 +0.00(+0.00%)
Apr 26, 2019 8.677 8.703 8.511 8.534 2,792 -0.11(-1.28%)
Apr 25, 2019 8.570 8.645 8.568 8.645 1,615 +0.16(+1.93%)
Apr 24, 2019 8.687 8.688 8.481 8.481 926 +0.00(+0.00%)
Apr 23, 2019 8.527 8.564 8.361 8.481 21,497 +0.09(+1.12%)
Apr 22, 2019 8.331 8.872 8.177 8.387 54,156 -0.12(-1.46%)
Apr 18, 2019 8.489 8.511 8.489 8.511 398 +0.02(+0.27%)
Apr 17, 2019 8.511 8.771 8.481 8.489 3,408 -0.14(-1.57%)
Apr 16, 2019 9.011 9.011 8.459 8.624 6,326 -0.02(-0.26%)
Apr 15, 2019 8.835 8.835 8.429 8.647 2,742 -0.09(-1.03%)
Apr 12, 2019 8.737 8.737 8.737 18 +0.00(+0.00%)
Apr 11, 2019 8.790 8.790 8.737 8.737 692 -0.05(-0.60%)
Apr 10, 2019 8.790 8.790 8.790 8.790 360 -0.03(-0.34%)
Apr 09, 2019 8.820 8.820 8.820 8.820 379 +0.17(+2.00%)
Apr 08, 2019 8.421 8.647 8.421 8.647 1,936 +0.17(+2.06%)
Apr 05, 2019 8.632 9.011 8.472 8.472 2,925 -0.20(-2.36%)
Apr 04, 2019 8.677 8.677 8.677 8.677 135 +0.05(+0.52%)
Apr 03, 2019 8.639 8.851 8.604 8.632 14,452 +0.00(+0.00%)
Apr 02, 2019 8.474 8.632 8.346 8.632 3,433 +0.06(+0.70%)
Apr 01, 2019 8.652 8.652 8.308 8.572 6,164 -0.14(-1.55%)
Mar 29, 2019 8.707 8.707 8.707 8.707 797 -0.26(-2.93%)
Mar 28, 2019 8.544 9.270 8.542 8.970 25,514 +0.46(+5.39%)
Mar 27, 2019 8.572 8.850 8.456 8.511 11,674 -0.14(-1.57%)
Mar 26, 2019 8.384 8.699 8.384 8.647 11,602 +0.12(+1.41%)
Mar 25, 2019 8.489 8.645 8.421 8.527 10,434 +0.05(+0.62%)
Mar 22, 2019 8.519 8.519 8.323 8.474 2,393 -0.10(-1.14%)
Mar 21, 2019 8.604 8.632 8.552 8.572 2,060 +0.04(+0.44%)
Mar 20, 2019 8.737 8.737 8.489 8.534 7,136 -0.19(-2.16%)
Mar 19, 2019 8.624 8.858 8.624 8.722 28,123 -0.02(-0.17%)
Mar 18, 2019 8.887 8.921 8.662 8.737 21,957 -0.14(-1.53%)
Mar 15, 2019 8.933 9.090 8.835 8.872 32,185 -0.08(-0.92%)
Mar 14, 2019 8.948 9.316 8.948 8.955 28,648 -0.12(-1.33%)
Mar 13, 2019 9.045 9.075 8.955 9.075 9,527 +0.09(+1.00%)
Mar 12, 2019 9.159 9.318 8.985 8.985 7,829 -0.11(-1.24%)
Mar 11, 2019 9.203 9.437 8.933 9.098 22,245 -0.31(-3.28%)
Mar 08, 2019 9.617 9.617 9.406 9.406 398 +0.01(+0.08%)
Mar 07, 2019 9.399 9.399 9.399 184 +0.00(+0.00%)
Mar 06, 2019 9.444 9.666 9.369 9.399 2,143 -0.14(-1.50%)
Mar 05, 2019 9.232 9.542 9.232 9.542 2,714 +0.17(+1.82%)
Mar 04, 2019 9.476 9.566 9.301 9.371 3,444 +0.18(+1.99%)
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.