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

Summit State Bank (NQ: SSBI )

9.080 -0.020 (-0.22%)
Streaming Delayed Price Updated: 1:28 PM EDT, Jun 17, 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 (%)
Dec 29, 2017 9.060 9.060 9.060 0 -0.07(-0.75%)
Dec 28, 2017 9.132 9.203 9.096 9.128 6,629 +0.07(+0.75%)
Dec 27, 2017 9.196 9.196 9.024 9.060 5,856 -0.11(-1.18%)
Dec 26, 2017 9.060 9.203 8.952 9.167 16,900 +0.11(+1.19%)
Dec 22, 2017 8.988 9.275 8.988 9.060 19,194 +0.04(+0.40%)
Dec 21, 2017 9.024 9.024 9.020 9.024 894 +0.10(+1.17%)
Dec 20, 2017 8.919 8.919 8.919 8.919 552 -0.21(-2.32%)
Dec 19, 2017 9.024 9.196 9.013 9.132 10,493 +0.14(+1.60%)
Dec 18, 2017 8.948 8.991 8.948 8.988 6,456 +0.00(+0.00%)
Dec 15, 2017 8.952 8.988 8.842 8.988 8,003 -0.26(-2.84%)
Dec 14, 2017 8.880 9.250 8.880 9.250 8,209 +0.19(+2.11%)
Dec 13, 2017 8.988 9.060 8.988 9.060 10,248 +0.14(+1.61%)
Dec 12, 2017 8.880 9.022 8.851 8.916 7,756 -0.07(-0.80%)
Dec 11, 2017 8.988 8.988 8.988 8.988 1,339 -0.14(-1.57%)
Dec 08, 2017 9.167 9.167 9.024 9.132 12,678 +0.11(+1.20%)
Dec 07, 2017 9.239 9.272 8.988 9.024 18,960 -0.32(-3.46%)
Dec 05, 2017 9.347 9.347 9.347 140 +0.14(+1.56%)
Dec 04, 2017 9.203 9.311 9.203 1,655 -0.11(-1.16%)
Dec 01, 2017 8.988 9.311 8.988 9.311 666 +0.18(+1.97%)
Nov 29, 2017 9.132 9.132 9.132 343 +0.12(+1.32%)
Nov 28, 2017 9.024 9.024 8.988 9.013 976 -0.01(-0.12%)
Nov 27, 2017 9.024 9.024 9.024 9.024 308 -0.07(-0.79%)
Nov 24, 2017 9.067 9.096 9.067 9.096 1,406 +0.07(+0.80%)
Nov 22, 2017 9.096 9.096 9.024 9.024 791 +0.04(+0.40%)
Nov 21, 2017 8.988 9.272 8.988 8.988 9,378 +0.00(+0.00%)
Nov 20, 2017 9.060 9.089 8.988 8.988 787 +0.04(+0.40%)
Nov 15, 2017 8.952 8.952 8.952 126 -0.04(-0.40%)
Nov 14, 2017 8.916 9.024 8.916 8.988 10,600 +0.09(+0.97%)
Nov 13, 2017 8.901 8.966 8.901 8.901 2,999 -0.04(-0.40%)
Nov 10, 2017 8.869 8.976 8.869 8.937 5,558 +0.07(+0.80%)
Nov 09, 2017 8.901 8.937 8.830 8.866 25,260 -0.11(-1.19%)
Nov 08, 2017 8.937 8.973 8.937 8.973 3,440 +0.07(+0.80%)
Nov 07, 2017 8.901 9.008 8.901 8.901 10,546 -0.07(-0.79%)
Nov 06, 2017 8.973 8.973 8.973 8.973 874 +0.04(+0.40%)
Nov 03, 2017 9.008 9.008 8.901 8.937 6,830 +0.07(+0.76%)
Nov 02, 2017 8.869 8.869 8.869 8.869 1,666 -0.14(-1.54%)
Nov 01, 2017 9.044 9.044 8.830 9.008 3,031 -0.07(-0.78%)
Oct 31, 2017 9.079 9.083 8.973 9.079 3,804 +0.00(+0.00%)
Oct 30, 2017 9.079 9.130 9.079 9.079 2,217 +0.00(+0.00%)
Oct 27, 2017 9.079 9.079 9.008 9.079 13,773 +0.07(+0.79%)
Oct 26, 2017 9.008 9.115 8.830 9.008 2,706 +0.11(+1.20%)
Oct 25, 2017 8.941 8.973 8.830 8.901 23,552 -0.32(-3.47%)
Oct 24, 2017 9.008 9.222 8.937 9.222 1,290 +0.18(+1.97%)
Oct 23, 2017 9.115 9.225 9.044 9.044 12,674 +0.14(+1.60%)
Oct 20, 2017 9.354 9.354 8.901 8.901 4,457 -0.02(-0.20%)
Oct 18, 2017 8.919 8.919 8.919 172 +0.12(+1.42%)
Oct 16, 2017 8.795 8.795 8.795 12 +0.04(+0.41%)
Oct 13, 2017 8.688 8.795 8.652 8.759 7,017 +0.04(+0.41%)
Oct 12, 2017 8.798 9.162 8.723 8.723 16,231 -0.11(-1.21%)
Oct 11, 2017 8.973 9.044 8.795 8.830 32,468 -0.18(-1.98%)
Oct 10, 2017 8.998 9.079 8.830 9.008 10,866 +0.04(+0.40%)
Oct 06, 2017 8.973 8.973 8.973 25 +0.04(+0.40%)
Oct 05, 2017 8.919 9.044 8.901 8.937 4,337 +0.02(+0.24%)
Oct 04, 2017 8.916 8.916 8.916 8.916 1,530 -0.02(-0.24%)
Oct 03, 2017 8.973 9.079 8.901 8.937 24,024 -0.04(-0.40%)
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.