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

Summit State Bank (NQ: SSBI )

9.270 -0.040 (-0.43%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Oct 31, 2006 5.205 5.213 5.205 5.213 1,243 +0.02(+0.39%)
Oct 30, 2006 5.128 5.229 5.112 5.193 48,770 +0.03(+0.55%)
Oct 27, 2006 5.153 5.169 5.151 5.165 4,475 -0.01(-0.16%)
Oct 26, 2006 5.157 5.241 5.153 5.173 27,638 +0.00(+0.00%)
Oct 25, 2006 5.028 5.173 5.028 5.173 22,089 -0.06(-1.08%)
Oct 24, 2006 5.149 5.249 5.068 5.229 45,329 +0.04(+0.78%)
Oct 23, 2006 5.221 5.221 5.157 5.189 7,706 +0.04(+0.78%)
Oct 20, 2006 5.149 5.229 5.149 5.149 16,905 +0.00(+0.00%)
Oct 19, 2006 5.112 5.149 5.112 5.149 12,554 +0.00(+0.00%)
Oct 18, 2006 5.112 5.169 5.112 5.149 44,451 -0.08(-1.61%)
Oct 17, 2006 5.269 5.269 5.233 5.233 10,441 -0.04(-0.69%)
Oct 16, 2006 5.269 5.269 5.189 5.269 16,204 +0.04(+0.77%)
Oct 13, 2006 5.209 5.229 5.189 5.229 24,821 +0.00(+0.08%)
Oct 12, 2006 5.189 5.277 5.189 5.225 15,503 +0.00(+0.00%)
Oct 11, 2006 5.213 5.225 5.193 5.225 20,097 +0.01(+0.23%)
Oct 10, 2006 5.265 5.301 5.189 5.213 47,285 -0.02(-0.31%)
Oct 09, 2006 5.197 5.249 5.189 5.229 49,341 +0.04(+0.70%)
Oct 06, 2006 5.265 5.265 5.189 5.193 18,514 +0.00(+0.08%)
Oct 05, 2006 5.173 5.209 5.169 5.189 60,499 +0.02(+0.31%)
Oct 04, 2006 5.189 5.265 5.112 5.173 39,511 -0.06(-1.08%)
Oct 03, 2006 5.265 5.265 5.068 5.229 409,465 +0.00(+0.00%)
Oct 02, 2006 5.229 5.430 5.153 5.229 67,868 +0.05(+1.01%)
Sep 29, 2006 5.269 5.269 5.149 5.177 77,691 -0.09(-1.76%)
Sep 28, 2006 5.269 5.350 5.269 5.269 26,598 -0.00(-0.08%)
Sep 27, 2006 5.257 5.326 5.257 5.273 13,673 +0.01(+0.23%)
Sep 26, 2006 5.269 5.386 5.257 5.261 148,428 -0.04(-0.76%)
Sep 25, 2006 5.314 5.382 5.269 5.301 141,211 -0.04(-0.68%)
Sep 22, 2006 5.338 5.430 5.330 5.338 92,488 +0.01(+0.15%)
Sep 21, 2006 5.257 5.503 5.257 5.330 133,263 +0.05(+0.91%)
Sep 20, 2006 5.257 5.297 5.257 5.281 120,285 +0.01(+0.23%)
Sep 19, 2006 5.301 5.301 5.249 5.269 40,533 -0.02(-0.38%)
Sep 18, 2006 5.229 5.289 5.229 5.289 34,556 +0.00(+0.08%)
Sep 15, 2006 5.128 5.289 5.128 5.285 67,778 +0.12(+2.26%)
Sep 14, 2006 5.289 5.450 5.028 5.169 44,650 -0.26(-4.81%)
Sep 13, 2006 5.470 5.495 5.330 5.430 22,626 -0.06(-1.17%)
Sep 12, 2006 5.551 5.551 5.470 5.495 23,473 -0.06(-1.01%)
Sep 11, 2006 5.551 5.551 5.551 5.551 2,486 +0.02(+0.39%)
Sep 08, 2006 5.523 5.529 5.519 5.529 2,486 +0.01(+0.26%)
Sep 07, 2006 5.591 5.591 5.515 5.515 41,766 -0.05(-0.81%)
Sep 06, 2006 5.560 5.560 5.560 5.560 994 -0.07(-1.20%)
Sep 05, 2006 5.539 5.627 5.539 5.627 2,237 -0.00(-0.00%)
Sep 01, 2006 5.619 5.631 5.603 5.627 4,984 +0.09(+1.60%)
Aug 31, 2006 5.539 5.631 5.539 5.539 9,695 -0.13(-2.37%)
Aug 30, 2006 5.583 5.673 5.547 5.673 4,850 +0.07(+1.32%)
Aug 29, 2006 5.551 5.599 5.551 5.599 82,539 -0.02(-0.29%)
Aug 28, 2006 5.631 5.694 5.611 5.615 6,712 +0.00(+0.00%)
Aug 25, 2006 5.591 5.631 5.535 5.615 9,449 +0.05(+0.94%)
Aug 24, 2006 5.563 5.563 5.563 5.563 0 +0.00(+0.00%)
Aug 23, 2006 5.563 5.563 5.563 5.563 0 +0.00(+0.00%)
Aug 22, 2006 5.551 5.631 5.535 5.563 22,623 -0.03(-0.50%)
Aug 21, 2006 5.587 5.635 5.587 5.591 10,193 +0.08(+1.46%)
Aug 18, 2006 5.499 5.531 5.499 5.511 13,929 +0.01(+0.22%)
Aug 17, 2006 5.499 5.499 5.499 5.499 7,495 -0.00(-0.07%)
Aug 16, 2006 5.430 5.515 5.430 5.503 15,913 -0.22(-3.80%)
Aug 15, 2006 5.350 5.720 5.350 5.720 12,713 +0.35(+6.52%)
Aug 14, 2006 5.635 5.667 5.269 5.370 87,986 -0.37(-6.45%)
Aug 11, 2006 6.034 6.038 5.712 5.740 141,522 -0.29(-4.87%)
Aug 10, 2006 6.038 6.038 6.034 6.034 14,916 +0.00(+0.00%)
Aug 09, 2006 6.034 6.034 6.034 6.034 12,793 -0.08(-1.32%)
Aug 08, 2006 6.034 6.114 6.034 6.114 46,435 +0.08(+1.33%)
Aug 07, 2006 6.034 6.034 6.034 6.034 79,307 +0.00(+0.00%)
Aug 04, 2006 6.034 6.034 6.034 6.034 25,472 +0.00(+0.00%)
Aug 03, 2006 6.034 6.082 5.993 6.034 28,217 +0.00(+0.00%)
Aug 02, 2006 6.034 6.034 6.034 6.034 77,815 +0.00(+0.00%)
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.