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, 2013 4.041 4.108 3.898 3.913 19,700 -0.10(-2.38%)
Jan 30, 2013 4.127 4.161 4.008 4.008 11,317 +0.05(+1.20%)
Jan 29, 2013 3.784 4.127 3.784 3.960 56,526 +0.29(+7.79%)
Jan 28, 2013 3.793 3.793 3.626 3.674 6,507 -0.11(-2.90%)
Jan 25, 2013 3.617 3.789 3.617 3.784 6,178 +0.16(+4.34%)
Jan 24, 2013 3.607 3.755 3.559 3.626 2,410 +0.02(+0.53%)
Jan 23, 2013 3.502 3.754 3.483 3.607 7,335 -0.16(-4.30%)
Jan 22, 2013 3.755 3.769 3.674 3.769 10,437 +0.02(+0.51%)
Jan 18, 2013 3.808 3.808 3.707 3.750 15,257 +0.05(+1.42%)
Jan 17, 2013 3.574 3.812 3.478 3.698 21,565 +0.14(+3.89%)
Jan 16, 2013 3.483 3.559 3.378 3.559 5,124 +0.08(+2.33%)
Jan 15, 2013 3.483 3.483 3.478 3.478 1,131 -0.00(-0.14%)
Jan 14, 2013 3.426 3.483 3.421 3.483 7,138 +0.09(+2.57%)
Jan 11, 2013 3.421 3.517 3.388 3.396 12,126 +0.04(+1.24%)
Jan 10, 2013 3.335 3.364 3.330 3.354 25,562 +0.01(+0.29%)
Jan 09, 2013 3.326 3.391 3.259 3.345 13,260 +0.06(+1.89%)
Jan 08, 2013 3.326 3.340 3.268 3.283 26,369 +0.03(+1.03%)
Jan 07, 2013 3.383 3.417 3.221 3.249 32,428 -0.08(-2.55%)
Jan 04, 2013 3.311 3.426 3.311 3.334 11,342 -0.01(-0.29%)
Jan 03, 2013 3.378 3.402 3.240 3.344 26,700 -0.06(-1.70%)
Jan 02, 2013 3.397 3.402 3.330 3.402 25,682 +0.18(+5.63%)
Dec 31, 2012 3.307 3.307 3.221 3.221 23,892 -0.09(-2.74%)
Dec 28, 2012 3.302 3.311 3.302 3.311 3,007 +0.00(+0.14%)
Dec 27, 2012 3.292 3.323 3.245 3.307 1,152 -0.07(-1.98%)
Dec 26, 2012 3.383 3.383 3.373 3.373 838 -0.01(-0.42%)
Dec 24, 2012 3.292 3.402 3.273 3.388 2,772 +0.06(+1.77%)
Dec 21, 2012 3.326 3.335 3.268 3.329 16,158 -0.02(-0.48%)
Dec 19, 2012 3.350 3.345 3.345 3.345 5,239 +0.01(+0.42%)
Dec 18, 2012 3.311 3.412 3.311 3.331 5,029 +0.06(+1.90%)
Dec 17, 2012 3.268 3.268 3.225 3.268 6,706 +0.05(+1.47%)
Dec 14, 2012 3.276 3.276 3.221 3.221 12,155 -0.09(-2.86%)
Dec 13, 2012 3.326 3.350 3.302 3.316 19,736 -0.01(-0.43%)
Dec 12, 2012 3.330 3.330 3.330 3.330 14,251 -0.01(-0.29%)
Dec 11, 2012 3.350 3.350 3.335 3.340 9,221 +0.01(+0.29%)
Dec 10, 2012 3.307 3.435 3.307 3.330 18,518 -0.02(-0.50%)
Dec 07, 2012 3.278 3.359 3.268 3.347 13,832 +0.09(+2.83%)
Dec 06, 2012 3.354 3.354 3.102 3.255 5,017 -0.11(-3.23%)
Dec 05, 2012 3.364 3.364 3.364 3.364 209 +0.01(+0.43%)
Dec 04, 2012 3.388 3.485 3.288 3.350 2,095 -0.18(-5.14%)
Nov 30, 2012 3.526 3.531 3.483 3.531 40,449 +0.02(+0.68%)
Nov 29, 2012 3.493 3.512 3.459 3.507 18,757 +0.01(+0.41%)
Nov 28, 2012 3.493 3.493 3.493 3.493 2,007 +0.07(+2.09%)
Nov 27, 2012 3.350 3.478 3.254 3.421 16,806 +0.05(+1.41%)
Nov 26, 2012 3.412 3.545 3.183 3.373 48,107 -0.06(-1.81%)
Nov 23, 2012 3.412 3.440 3.412 3.435 2,582 +0.06(+1.84%)
Nov 21, 2012 3.388 3.497 3.364 3.373 3,772 +0.01(+0.28%)
Nov 20, 2012 3.412 3.579 3.340 3.364 44,043 -0.05(-1.40%)
Nov 19, 2012 3.373 3.412 3.221 3.412 49,303 +0.02(+0.70%)
Nov 16, 2012 3.230 3.407 3.221 3.388 19,734 +0.16(+4.87%)
Nov 15, 2012 3.230 3.230 3.230 3.230 209 +0.01(+0.30%)
Nov 14, 2012 3.197 3.268 3.197 3.221 3,353 -0.21(-6.25%)
Nov 13, 2012 3.197 3.512 3.197 3.435 2,514 +0.28(+8.93%)
Nov 12, 2012 3.196 3.360 3.154 3.154 2,935 -0.01(-0.30%)
Nov 09, 2012 3.163 3.248 2.951 3.163 7,428 +0.01(+0.30%)
Nov 07, 2012 3.234 3.154 3.154 3.154 849 +0.00(+0.00%)
Nov 06, 2012 3.295 3.295 3.130 3.154 11,649 -0.10(-3.05%)
Nov 05, 2012 3.295 3.295 3.248 3.253 11,785 -0.06(-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.