Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Summit State Bank (NQ: SSBI )

8.800 -0.390 (-4.24%)
Streaming Delayed Price Updated: 3:51 PM EDT, Jun 7, 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 (%)
Jan 31, 2012 2.371 2.636 2.371 2.546 26,317 +0.09(+3.48%)
Jan 30, 2012 2.461 2.461 2.461 2.461 665 +0.00(+0.18%)
Jan 27, 2012 2.456 2.470 2.456 2.456 6,629 -0.02(-0.91%)
Jan 26, 2012 2.479 2.479 2.479 2.479 2,820 -0.15(-5.66%)
Jan 25, 2012 2.677 2.677 2.542 2.627 4,881 +0.02(+0.86%)
Jan 24, 2012 2.564 2.695 2.564 2.605 9,305 +0.08(+3.03%)
Jan 20, 2012 2.564 2.528 2.528 2.528 887 +0.01(+0.54%)
Jan 19, 2012 2.542 2.569 2.515 2.515 13,406 +0.00(+0.00%)
Jan 18, 2012 2.465 2.519 2.461 2.515 8,875 +0.04(+1.45%)
Jan 17, 2012 2.479 2.479 2.479 2.479 24,609 +0.02(+0.92%)
Jan 12, 2012 2.501 2.456 2.456 2.456 3,106 -0.05(-1.80%)
Jan 11, 2012 2.501 2.501 2.501 2.501 3,106 +0.02(+0.91%)
Jan 10, 2012 2.479 2.479 2.479 2.479 21,411 +0.04(+1.48%)
Jan 06, 2012 2.465 2.443 2.443 2.443 5,547 -0.03(-1.09%)
Jan 05, 2012 2.470 2.479 2.468 2.470 7,987 +0.00(+0.02%)
Jan 04, 2012 2.461 2.474 2.461 2.469 4,659 +0.13(+5.37%)
Dec 30, 2011 2.398 2.398 2.289 2.344 20,027 +0.00(+0.00%)
Dec 29, 2011 2.289 2.401 2.289 2.344 3,772 +0.07(+2.97%)
Dec 28, 2011 2.321 2.366 2.262 2.276 16,281 -0.05(-2.32%)
Dec 27, 2011 2.348 2.438 2.330 2.330 13,142 +0.02(+0.98%)
Dec 23, 2011 2.348 2.447 2.308 2.308 11,759 -0.00(-0.19%)
Dec 21, 2011 2.438 2.438 2.312 2.312 13,759 -0.07(-2.84%)
Dec 20, 2011 2.411 2.519 2.357 2.380 3,328 -0.00(-0.19%)
Dec 19, 2011 2.389 2.389 2.384 2.384 3,106 -0.06(-2.40%)
Dec 15, 2011 2.443 2.443 2.443 2.443 0 -0.08(-3.04%)
Dec 13, 2011 2.519 2.519 2.519 2.519 0 +0.00(+0.18%)
Dec 12, 2011 2.515 2.515 2.515 2.515 221 -0.00(-0.18%)
Dec 09, 2011 2.524 2.524 2.519 2.519 443 +0.04(+1.78%)
Dec 08, 2011 2.475 2.475 2.475 2.475 554 -0.06(-2.28%)
Dec 07, 2011 2.524 2.546 2.524 2.533 4,659 -0.03(-1.06%)
Dec 06, 2011 2.564 2.569 2.560 2.560 5,835 -0.01(-0.35%)
Dec 05, 2011 2.569 2.569 2.564 2.569 1,464 +0.09(+3.45%)
Dec 01, 2011 2.614 2.483 2.483 2.483 5,769 -0.06(-2.48%)
Nov 30, 2011 2.573 2.614 2.537 2.546 35,603 -0.03(-1.05%)
Nov 29, 2011 2.573 2.573 2.573 2.573 443 -0.04(-1.55%)
Nov 28, 2011 2.641 2.664 2.614 2.614 13,592 -0.09(-3.33%)
Nov 25, 2011 2.704 2.704 2.704 2.704 1,553 +0.01(+0.33%)
Nov 23, 2011 2.695 2.695 2.695 2.695 248 +0.01(+0.50%)
Nov 18, 2011 2.704 2.682 2.682 2.682 7,987 -0.03(-1.08%)
Nov 16, 2011 2.704 2.711 2.711 2.711 5,325 -0.12(-4.08%)
Nov 15, 2011 2.736 2.830 2.591 2.826 7,173 +0.11(+4.17%)
Nov 14, 2011 2.794 2.830 2.713 2.713 3,550 -0.10(-3.53%)
Nov 11, 2011 2.736 2.961 2.691 2.812 7,149 +0.01(+0.32%)
Nov 10, 2011 2.866 2.866 2.803 2.803 9,108 -0.22(-7.30%)
Nov 09, 2011 3.024 3.024 3.024 3.024 562 +0.36(+13.33%)
Nov 07, 2011 2.668 2.668 2.668 2.668 0 +0.04(+1.69%)
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.