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

Summit State Bank (NQ: SSBI )

8.740 +0.050 (+0.58%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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 9.176 9.176 9.176 0 -0.07(-0.75%)
Dec 28, 2017 9.249 9.322 9.212 9.245 6,545 +0.07(+0.75%)
Dec 27, 2017 9.314 9.314 9.140 9.176 5,782 -0.11(-1.18%)
Dec 26, 2017 9.176 9.322 9.067 9.285 16,686 +0.11(+1.19%)
Dec 22, 2017 9.103 9.394 9.103 9.176 18,950 +0.04(+0.40%)
Dec 21, 2017 9.140 9.140 9.136 9.140 882 +0.11(+1.17%)
Dec 20, 2017 9.034 9.034 9.034 9.034 545 -0.21(-2.32%)
Dec 19, 2017 9.140 9.314 9.129 9.249 10,360 +0.15(+1.60%)
Dec 18, 2017 9.063 9.107 9.063 9.103 6,374 +0.00(+0.00%)
Dec 15, 2017 9.067 9.103 8.955 9.103 7,902 -0.27(-2.84%)
Dec 14, 2017 8.994 9.369 8.994 9.369 8,105 +0.19(+2.11%)
Dec 13, 2017 9.103 9.176 9.103 9.176 10,118 +0.15(+1.61%)
Dec 12, 2017 8.994 9.138 8.965 9.030 7,658 -0.07(-0.80%)
Dec 11, 2017 9.103 9.103 9.103 9.103 1,322 -0.15(-1.57%)
Dec 08, 2017 9.285 9.285 9.140 9.249 12,517 +0.11(+1.20%)
Dec 07, 2017 9.358 9.391 9.103 9.140 18,720 -0.33(-3.46%)
Dec 05, 2017 9.467 9.467 9.467 138 +0.15(+1.56%)
Dec 04, 2017 9.322 9.431 9.322 1,634 -0.11(-1.16%)
Dec 01, 2017 9.103 9.431 9.103 9.431 657 +0.18(+1.97%)
Nov 29, 2017 9.249 9.249 9.249 339 +0.12(+1.32%)
Nov 28, 2017 9.140 9.140 9.103 9.129 963 -0.01(-0.12%)
Nov 27, 2017 9.140 9.140 9.140 9.140 304 -0.07(-0.79%)
Nov 24, 2017 9.183 9.212 9.183 9.212 1,388 +0.07(+0.80%)
Nov 22, 2017 9.212 9.212 9.140 9.140 781 +0.04(+0.40%)
Nov 21, 2017 9.103 9.391 9.103 9.103 9,259 +0.00(+0.00%)
Nov 20, 2017 9.176 9.206 9.103 9.103 777 +0.04(+0.40%)
Nov 15, 2017 9.067 9.067 9.067 124 -0.04(-0.40%)
Nov 14, 2017 9.030 9.140 9.030 9.103 10,466 +0.08(+0.88%)
Nov 13, 2017 9.024 9.089 9.024 9.024 2,958 -0.04(-0.40%)
Nov 10, 2017 8.991 9.099 8.991 9.060 5,482 +0.07(+0.80%)
Nov 09, 2017 9.024 9.060 8.951 8.988 24,917 -0.11(-1.19%)
Nov 08, 2017 9.060 9.096 9.060 9.096 3,393 +0.07(+0.80%)
Nov 07, 2017 9.024 9.132 9.024 9.024 10,403 -0.07(-0.79%)
Nov 06, 2017 9.096 9.096 9.096 9.096 863 +0.04(+0.40%)
Nov 03, 2017 9.132 9.132 9.024 9.060 6,737 +0.07(+0.76%)
Nov 02, 2017 8.991 8.991 8.991 8.991 1,644 -0.14(-1.54%)
Nov 01, 2017 9.168 9.168 8.951 9.132 2,990 -0.07(-0.78%)
Oct 31, 2017 9.204 9.208 9.096 9.204 3,752 +0.00(+0.00%)
Oct 30, 2017 9.204 9.256 9.204 9.204 2,187 +0.00(+0.00%)
Oct 27, 2017 9.204 9.204 9.132 9.204 13,586 +0.07(+0.79%)
Oct 26, 2017 9.132 9.240 8.951 9.132 2,669 +0.11(+1.20%)
Oct 25, 2017 9.063 9.096 8.951 9.024 23,233 -0.32(-3.47%)
Oct 24, 2017 9.132 9.349 9.060 9.349 1,273 +0.18(+1.97%)
Oct 23, 2017 9.240 9.352 9.168 9.168 12,503 +0.14(+1.60%)
Oct 20, 2017 9.482 9.482 9.024 9.024 4,396 -0.02(-0.20%)
Oct 18, 2017 9.042 9.042 9.042 170 +0.13(+1.42%)
Oct 16, 2017 8.915 8.915 8.915 12 +0.04(+0.41%)
Oct 13, 2017 8.807 8.915 8.771 8.879 6,922 +0.04(+0.41%)
Oct 12, 2017 8.919 9.288 8.843 8.843 16,012 -0.11(-1.21%)
Oct 11, 2017 9.096 9.168 8.915 8.951 32,028 -0.18(-1.98%)
Oct 10, 2017 9.121 9.204 8.951 9.132 10,719 +0.04(+0.40%)
Oct 06, 2017 9.096 9.096 9.096 24 +0.04(+0.40%)
Oct 05, 2017 9.042 9.168 9.024 9.060 4,279 +0.02(+0.24%)
Oct 04, 2017 9.038 9.038 9.038 9.038 1,509 -0.02(-0.24%)
Oct 03, 2017 9.096 9.204 9.024 9.060 23,698 -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.