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

Summit State Bank (NQ: SSBI )

9.298 UNCHANGED
Streaming Delayed Price Updated: 3:20 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 (%)
May 31, 2007 4.513 4.513 4.513 4.513 497 +0.00(+0.00%)
May 30, 2007 4.546 4.550 4.513 4.513 3,174 +0.00(+0.00%)
May 29, 2007 4.481 4.550 4.453 4.513 3,169 +0.07(+1.54%)
May 25, 2007 4.445 4.445 4.429 4.445 5,508 +0.02(+0.36%)
May 24, 2007 4.445 4.445 4.429 4.429 4,474 +0.00(+0.00%)
May 23, 2007 4.449 4.457 4.425 4.429 23,146 -0.01(-0.16%)
May 22, 2007 4.638 4.775 4.425 4.436 30,437 -0.17(-3.69%)
May 21, 2007 4.751 4.751 4.606 4.606 4,444 -0.14(-2.97%)
May 18, 2007 4.791 4.791 4.747 4.747 2,485 -0.06(-1.26%)
May 17, 2007 4.831 4.847 4.807 4.807 36,107 -0.02(-0.50%)
May 16, 2007 4.831 4.888 4.831 4.831 29,085 +0.00(+0.08%)
May 15, 2007 4.908 4.908 4.827 4.827 1,988 -0.12(-2.44%)
May 14, 2007 4.917 4.948 4.908 4.948 4,009 +0.04(+0.82%)
May 11, 2007 4.900 5.069 4.827 4.908 14,095 -0.14(-2.87%)
May 10, 2007 5.057 5.057 5.048 5.052 6,189 +0.00(+0.00%)
May 09, 2007 5.032 5.077 5.032 5.052 11,683 +0.06(+1.29%)
May 08, 2007 4.956 4.988 4.948 4.988 7,214 +0.02(+0.40%)
May 07, 2007 4.948 4.976 4.948 4.968 7,420 -0.06(-1.12%)
May 04, 2007 5.024 5.024 5.024 5.024 0 +0.00(+0.00%)
May 03, 2007 4.924 5.024 4.908 5.024 18,957 +0.05(+0.97%)
May 02, 2007 4.996 4.996 4.928 4.976 12,926 -0.06(-1.20%)
May 01, 2007 5.016 5.036 5.008 5.036 2,458 -0.07(-1.34%)
Apr 30, 2007 5.024 5.105 5.012 5.105 2,734 +0.04(+0.71%)
Apr 27, 2007 5.069 5.069 5.069 5.069 0 +0.00(+0.00%)
Apr 26, 2007 5.069 5.069 5.069 5.069 248 +0.04(+0.72%)
Apr 25, 2007 5.069 5.069 5.032 5.032 3,743 +0.01(+0.16%)
Apr 24, 2007 5.024 5.097 5.024 5.024 3,408 +0.00(+0.00%)
Apr 23, 2007 5.117 5.165 5.024 5.024 9,660 -0.08(-1.50%)
Apr 20, 2007 5.153 5.193 5.048 5.101 17,145 +0.07(+1.44%)
Apr 19, 2007 5.129 5.185 5.028 5.028 15,835 -0.09(-1.81%)
Apr 18, 2007 5.258 5.266 5.121 5.121 9,819 -0.13(-2.53%)
Apr 17, 2007 5.113 5.254 5.052 5.254 6,687 +0.21(+4.06%)
Apr 16, 2007 5.290 5.290 5.048 5.048 2,955 -0.24(-4.56%)
Apr 13, 2007 5.286 5.290 5.229 5.290 4,941 +0.02(+0.38%)
Apr 12, 2007 5.290 5.290 5.250 5.270 18,326 -0.02(-0.30%)
Apr 11, 2007 5.238 5.290 5.238 5.286 4,847 +0.09(+1.70%)
Apr 10, 2007 5.238 5.238 5.125 5.197 5,904 -0.02(-0.31%)
Apr 09, 2007 5.330 5.330 5.209 5.213 7,954 -0.15(-2.78%)
Apr 05, 2007 5.302 5.374 5.302 5.362 6,353 +0.09(+1.76%)
Apr 04, 2007 5.386 5.386 5.270 5.270 14,637 +0.03(+0.54%)
Apr 03, 2007 5.242 5.242 5.242 5.242 0 +0.00(+0.00%)
Apr 02, 2007 5.318 5.318 5.238 5.242 48,843 -0.02(-0.31%)
Mar 30, 2007 5.330 5.330 5.189 5.258 4,690 -0.03(-0.61%)
Mar 29, 2007 5.266 5.310 5.246 5.290 32,754 +0.06(+1.08%)
Mar 28, 2007 5.290 5.290 5.181 5.234 11,730 -0.03(-0.54%)
Mar 27, 2007 5.282 5.286 5.181 5.262 21,010 +0.01(+0.23%)
Mar 26, 2007 5.221 5.286 5.201 5.250 37,499 +0.07(+1.32%)
Mar 23, 2007 5.145 5.250 5.129 5.181 23,688 +0.04(+0.86%)
Mar 22, 2007 5.137 5.173 5.024 5.137 18,400 +0.01(+0.16%)
Mar 21, 2007 5.044 5.129 5.044 5.129 33,311 +0.09(+1.84%)
Mar 20, 2007 5.040 5.040 5.036 5.036 2,734 +0.02(+0.40%)
Mar 19, 2007 5.012 5.073 5.012 5.016 12,837 -0.01(-0.24%)
Mar 16, 2007 5.149 5.149 5.012 5.028 29,221 -0.06(-1.19%)
Mar 15, 2007 5.121 5.121 5.089 5.089 2,985 -0.04(-0.78%)
Mar 14, 2007 5.137 5.137 5.113 5.129 5,548 +0.05(+1.03%)
Mar 13, 2007 5.221 5.169 5.077 5.077 1,988 -0.14(-2.77%)
Mar 12, 2007 5.177 5.225 5.177 5.221 1,740 +0.06(+1.25%)
Mar 09, 2007 5.169 5.169 5.157 5.157 810 -0.01(-0.23%)
Mar 08, 2007 5.169 5.169 5.169 5.169 621 +0.00(+0.08%)
Mar 07, 2007 5.157 5.165 5.157 5.165 745 +0.07(+1.34%)
Mar 06, 2007 5.169 5.169 5.097 5.097 2,704 -0.03(-0.63%)
Mar 05, 2007 5.101 5.133 5.101 5.129 3,654 +0.06(+1.19%)
Mar 02, 2007 5.133 5.133 5.036 5.069 5,717 -0.10(-1.95%)
Mar 01, 2007 5.193 5.246 5.161 5.169 3,169 -0.03(-0.54%)
Feb 28, 2007 5.197 5.197 5.197 5.197 248 -0.05(-0.92%)
Feb 27, 2007 5.250 5.254 5.201 5.246 17,167 +0.00(+0.08%)
Feb 26, 2007 5.294 5.382 5.234 5.242 27,876 -0.00(-0.08%)
Feb 23, 2007 5.250 5.306 5.234 5.246 11,748 -0.04(-0.84%)
Feb 22, 2007 5.386 5.386 5.290 5.290 5,633 -0.06(-1.13%)
Feb 21, 2007 5.262 5.386 5.262 5.350 18,077 +0.03(+0.61%)
Feb 20, 2007 5.254 5.366 5.254 5.318 9,088 +0.02(+0.30%)
Feb 16, 2007 5.330 5.330 5.302 5.302 6,900 -0.03(-0.53%)
Feb 15, 2007 5.374 5.374 5.298 5.330 2,983 +0.06(+1.15%)
Feb 14, 2007 5.386 5.386 5.250 5.270 7,035 -0.08(-1.43%)
Feb 13, 2007 5.266 5.386 5.234 5.346 9,448 +0.02(+0.45%)
Feb 12, 2007 5.370 5.370 5.254 5.322 3,231 -0.01(-0.15%)
Feb 09, 2007 5.310 5.362 5.310 5.330 19,887 +0.03(+0.53%)
Feb 08, 2007 5.266 5.334 5.262 5.302 7,706 +0.07(+1.31%)
Feb 07, 2007 5.354 5.362 5.229 5.234 32,575 -0.10(-1.81%)
Feb 06, 2007 5.290 5.366 5.290 5.330 2,237 -0.04(-0.67%)
Feb 05, 2007 5.366 5.366 5.254 5.366 9,578 +0.01(+0.23%)
Feb 02, 2007 5.346 5.366 5.346 5.354 5,744 +0.03(+0.53%)
Feb 01, 2007 5.366 5.419 5.290 5.326 26,273 -0.09(-1.71%)
Jan 31, 2007 5.366 5.419 5.238 5.419 42,538 +0.05(+0.97%)
Jan 30, 2007 5.304 5.402 5.304 5.366 12,926 -0.04(-0.67%)
Jan 29, 2007 5.282 5.402 5.250 5.402 3,231 +0.16(+3.15%)
Jan 26, 2007 5.266 5.278 5.238 5.238 3,480 -0.00(-0.08%)
Jan 25, 2007 5.197 5.254 5.189 5.242 21,644 +0.04(+0.70%)
Jan 24, 2007 5.173 5.229 5.173 5.205 32,316 +0.02(+0.31%)
Jan 23, 2007 5.209 5.209 5.149 5.189 9,965 +0.05(+1.02%)
Jan 22, 2007 5.129 5.209 5.101 5.137 26,927 +0.00(+0.08%)
Jan 19, 2007 5.145 5.157 5.133 5.133 13,391 +0.04(+0.79%)
Jan 18, 2007 5.093 5.133 5.093 5.093 5,841 +0.02(+0.40%)
Jan 17, 2007 5.121 5.121 5.073 5.073 7,706 -0.12(-2.25%)
Jan 16, 2007 5.262 5.262 5.113 5.189 17,751 +0.03(+0.62%)
Jan 12, 2007 5.217 5.217 5.113 5.157 19,300 -0.01(-0.23%)
Jan 11, 2007 5.193 5.193 5.133 5.169 19,017 -0.02(-0.47%)
Jan 10, 2007 5.193 5.193 5.193 5.193 5,220 +0.05(+0.94%)
Jan 09, 2007 5.229 5.229 5.129 5.145 15,909 +0.00(+0.02%)
Jan 08, 2007 5.157 5.193 5.133 5.144 4,350 +0.01(+0.21%)
Jan 05, 2007 5.209 5.225 5.133 5.133 13,473 -0.07(-1.39%)
Jan 04, 2007 5.137 5.209 5.133 5.205 16,158 +0.06(+1.25%)
Jan 03, 2007 5.137 5.193 5.133 5.141 11,064 +0.01(+0.16%)
Dec 29, 2006 5.189 5.209 5.129 5.133 33,410 -0.06(-1.16%)
Dec 28, 2006 5.189 5.197 5.177 5.193 30,825 +0.01(+0.21%)
Dec 27, 2006 5.165 5.221 5.165 5.182 28,814 +0.00(+0.07%)
Dec 26, 2006 5.250 5.250 5.028 5.179 46,799 -0.05(-1.05%)
Dec 22, 2006 5.173 5.234 5.129 5.234 11,186 +0.06(+1.25%)
Dec 21, 2006 5.213 5.278 5.149 5.169 145,353 -0.04(-0.85%)
Dec 20, 2006 5.278 5.348 5.141 5.213 71,129 -0.06(-1.14%)
Dec 19, 2006 5.213 5.274 5.129 5.274 41,710 +0.06(+1.08%)
Dec 18, 2006 5.262 5.270 5.213 5.217 33,181 -0.02(-0.31%)
Dec 15, 2006 5.330 5.330 5.234 5.234 74,676 -0.12(-2.18%)
Dec 14, 2006 5.342 5.354 5.334 5.350 15,996 +0.03(+0.53%)
Dec 13, 2006 5.531 5.531 5.318 5.322 22,994 -0.05(-0.90%)
Dec 12, 2006 5.411 5.411 5.318 5.370 20,384 -0.02(-0.30%)
Dec 11, 2006 5.338 5.386 5.322 5.386 13,299 -0.00(-0.07%)
Dec 08, 2006 5.334 5.390 5.318 5.390 54,441 +0.02(+0.30%)
Dec 07, 2006 5.310 5.374 5.310 5.374 27,747 +0.02(+0.45%)
Dec 06, 2006 5.318 5.350 5.270 5.350 12,926 +0.04(+0.68%)
Dec 05, 2006 5.330 5.334 5.270 5.314 69,853 -0.04(-0.68%)
Dec 04, 2006 5.435 5.435 5.306 5.350 22,122 -0.08(-1.41%)
Dec 01, 2006 5.335 5.507 5.330 5.427 28,968 +0.06(+1.05%)
Nov 30, 2006 5.527 5.531 5.350 5.370 13,921 -0.04(-0.74%)
Nov 29, 2006 5.366 5.411 5.270 5.411 29,689 +0.08(+1.51%)
Nov 28, 2006 5.310 5.330 5.282 5.330 12,901 +0.02(+0.38%)
Nov 27, 2006 5.370 5.370 5.310 5.310 6,711 -0.06(-1.12%)
Nov 24, 2006 5.370 5.370 5.370 5.370 0 +0.00(+0.00%)
Nov 22, 2006 5.350 5.427 5.350 5.370 5,717 +0.04(+0.75%)
Nov 21, 2006 5.310 5.330 5.310 5.330 7,768 +0.02(+0.38%)
Nov 20, 2006 5.290 5.310 5.290 5.310 7,954 +0.03(+0.53%)
Nov 17, 2006 5.294 5.294 5.270 5.282 12,372 -0.06(-1.13%)
Nov 16, 2006 5.398 5.398 5.290 5.342 11,335 +0.01(+0.15%)
Nov 15, 2006 5.274 5.334 5.270 5.334 13,652 +0.02(+0.45%)
Nov 14, 2006 5.270 5.330 5.270 5.310 23,864 +0.02(+0.38%)
Nov 13, 2006 5.314 5.326 5.213 5.290 10,937 +0.01(+0.23%)
Nov 10, 2006 5.262 5.330 5.250 5.278 25,863 +0.03(+0.54%)
Nov 09, 2006 5.161 5.322 5.161 5.250 21,475 +0.02(+0.38%)
Nov 08, 2006 5.250 5.254 5.229 5.229 10,962 -0.06(-1.07%)
Nov 07, 2006 5.250 5.427 5.250 5.286 30,387 +0.06(+1.08%)
Nov 06, 2006 5.286 5.294 5.229 5.229 26,591 -0.03(-0.55%)
Nov 03, 2006 5.259 5.259 5.259 5.259 497 +0.05(+0.95%)
Nov 02, 2006 5.209 5.209 5.209 5.209 19,887 -0.02(-0.31%)
Nov 01, 2006 5.209 5.290 5.169 5.225 58,170 +0.01(+0.23%)
Oct 31, 2006 5.205 5.213 5.205 5.213 1,242 +0.02(+0.39%)
Oct 30, 2006 5.129 5.229 5.113 5.193 48,765 +0.03(+0.55%)
Oct 27, 2006 5.153 5.169 5.151 5.165 4,474 -0.01(-0.16%)
Oct 26, 2006 5.157 5.242 5.153 5.173 27,635 +0.00(+0.00%)
Oct 25, 2006 5.028 5.173 5.028 5.173 22,087 -0.06(-1.08%)
Oct 24, 2006 5.149 5.250 5.069 5.229 45,325 +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 16,904 +0.00(+0.00%)
Oct 19, 2006 5.113 5.149 5.113 5.149 12,553 +0.00(+0.00%)
Oct 18, 2006 5.113 5.169 5.113 5.149 44,447 -0.08(-1.61%)
Oct 17, 2006 5.270 5.270 5.234 5.234 10,440 -0.04(-0.69%)
Oct 16, 2006 5.270 5.270 5.189 5.270 16,203 +0.04(+0.77%)
Oct 13, 2006 5.209 5.229 5.189 5.229 24,819 +0.00(+0.08%)
Oct 12, 2006 5.189 5.278 5.189 5.225 15,502 +0.00(+0.00%)
Oct 11, 2006 5.213 5.225 5.193 5.225 20,096 +0.01(+0.23%)
Oct 10, 2006 5.266 5.302 5.189 5.213 47,281 -0.02(-0.31%)
Oct 09, 2006 5.197 5.250 5.189 5.229 49,337 +0.04(+0.70%)
Oct 06, 2006 5.266 5.266 5.189 5.193 18,512 +0.00(+0.08%)
Oct 05, 2006 5.173 5.209 5.169 5.189 60,494 +0.02(+0.31%)
Oct 04, 2006 5.189 5.266 5.113 5.173 39,508 -0.06(-1.08%)
Oct 03, 2006 5.266 5.266 5.069 5.229 409,430 +0.00(+0.00%)
Oct 02, 2006 5.229 5.431 5.153 5.229 67,862 +0.05(+1.01%)
Sep 29, 2006 5.270 5.270 5.149 5.177 77,684 -0.09(-1.76%)
Sep 28, 2006 5.270 5.350 5.270 5.270 26,596 -0.00(-0.08%)
Sep 27, 2006 5.258 5.326 5.258 5.274 13,672 +0.01(+0.23%)
Sep 26, 2006 5.270 5.386 5.258 5.262 148,415 -0.04(-0.76%)
Sep 25, 2006 5.314 5.382 5.270 5.302 141,199 -0.04(-0.68%)
Sep 22, 2006 5.338 5.431 5.330 5.338 92,480 +0.01(+0.15%)
Sep 21, 2006 5.258 5.503 5.258 5.330 133,251 +0.05(+0.91%)
Sep 20, 2006 5.258 5.298 5.258 5.282 120,275 +0.01(+0.23%)
Sep 19, 2006 5.302 5.302 5.250 5.270 40,530 -0.02(-0.38%)
Sep 18, 2006 5.229 5.290 5.229 5.290 34,554 +0.00(+0.08%)
Sep 15, 2006 5.129 5.290 5.129 5.286 67,773 +0.12(+2.26%)
Sep 14, 2006 5.290 5.451 5.028 5.169 44,646 -0.26(-4.81%)
Sep 13, 2006 5.471 5.495 5.330 5.431 22,624 -0.06(-1.17%)
Sep 12, 2006 5.551 5.551 5.471 5.495 23,471 -0.06(-1.01%)
Sep 11, 2006 5.551 5.551 5.551 5.551 2,485 +0.02(+0.39%)
Sep 08, 2006 5.523 5.530 5.519 5.530 2,485 +0.01(+0.26%)
Sep 07, 2006 5.592 5.592 5.515 5.515 41,763 -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 5.628 5.539 5.628 2,237 -0.00(-0.00%)
Sep 01, 2006 5.620 5.632 5.604 5.628 4,984 +0.09(+1.60%)
Aug 31, 2006 5.539 5.632 5.539 5.539 9,695 -0.13(-2.37%)
Aug 30, 2006 5.584 5.674 5.547 5.674 4,850 +0.07(+1.32%)
Aug 29, 2006 5.551 5.600 5.551 5.600 82,532 -0.02(-0.29%)
Aug 28, 2006 5.632 5.695 5.612 5.616 6,711 +0.00(+0.00%)
Aug 25, 2006 5.592 5.632 5.535 5.616 9,448 +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 5.632 5.535 5.563 22,621 -0.03(-0.50%)
Aug 21, 2006 5.588 5.636 5.588 5.592 10,192 +0.08(+1.46%)
Aug 18, 2006 5.499 5.531 5.499 5.511 13,928 +0.01(+0.22%)
Aug 17, 2006 5.499 5.499 5.499 5.499 7,495 -0.00(-0.07%)
Aug 16, 2006 5.431 5.515 5.431 5.503 15,912 -0.22(-3.80%)
Aug 15, 2006 5.350 5.720 5.350 5.720 12,712 +0.35(+6.52%)
Aug 14, 2006 5.636 5.668 5.270 5.370 87,978 -0.37(-6.45%)
Aug 11, 2006 6.034 6.038 5.712 5.740 141,510 -0.29(-4.87%)
Aug 10, 2006 6.038 6.038 6.034 6.034 14,915 +0.00(+0.00%)
Aug 09, 2006 6.034 6.034 6.034 6.034 12,792 -0.08(-1.32%)
Aug 08, 2006 6.034 6.114 6.034 6.114 46,431 +0.08(+1.33%)
Aug 07, 2006 6.034 6.034 6.034 6.034 79,300 +0.00(+0.00%)
Aug 04, 2006 6.034 6.034 6.034 6.034 25,470 +0.00(+0.00%)
Aug 03, 2006 6.034 6.082 5.994 6.034 28,215 +0.00(+0.00%)
Aug 02, 2006 6.034 6.034 6.034 6.034 77,808 +0.00(+0.00%)
Aug 01, 2006 6.034 6.034 6.034 6.034 33,808 +0.00(+0.00%)
Jul 31, 2006 6.038 6.062 6.034 6.034 15,909 +0.00(+0.00%)
Jul 28, 2006 6.094 6.094 6.034 6.034 31,819 +0.00(+0.00%)
Jul 27, 2006 6.034 6.038 6.034 6.034 50,478 -0.02(-0.33%)
Jul 26, 2006 6.191 6.191 6.034 6.054 45,467 +0.02(+0.33%)
Jul 25, 2006 6.034 6.054 6.034 6.034 19,887 -0.04(-0.66%)
Jul 24, 2006 6.034 6.597 6.034 6.074 70,430 +0.04(+0.67%)
Jul 21, 2006 6.034 6.074 6.034 6.034 18,768 +0.00(+0.00%)
Jul 20, 2006 6.034 6.034 6.034 6.034 20,874 +0.00(+0.00%)
Jul 19, 2006 6.070 6.074 6.034 6.034 22,621 +0.00(+0.00%)
Jul 18, 2006 6.135 6.135 6.034 6.034 38,611 +0.00(+0.00%)
Jul 17, 2006 6.114 6.114 6.034 6.034 64,384 +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.