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 (%)
May 31, 2012 2.818 2.818 2.818 2.818 1,507 -0.08(-2.88%)
May 29, 2012 2.902 2.902 2.902 2.902 0 +0.11(+3.99%)
May 25, 2012 2.804 2.832 2.790 2.790 16,941 +0.00(+0.02%)
May 24, 2012 2.883 2.902 2.767 2.790 43,725 -0.11(-3.86%)
May 23, 2012 2.972 2.972 2.893 2.902 8,701 -0.09(-3.10%)
May 22, 2012 2.795 2.995 2.795 2.995 19,097 +0.20(+7.32%)
May 21, 2012 2.874 2.874 2.786 2.790 9,579 -0.08(-2.81%)
May 18, 2012 2.874 2.879 2.871 2.871 2,748 -0.03(-1.06%)
May 16, 2012 2.860 2.902 2.902 2.902 16,799 +0.12(+4.17%)
May 15, 2012 2.902 2.902 2.786 2.786 10,984 -0.16(-5.51%)
May 11, 2012 2.897 2.948 2.948 2.948 28,429 +0.10(+3.42%)
May 10, 2012 2.764 2.855 2.755 2.851 5,168 +0.02(+0.65%)
May 09, 2012 2.842 2.842 2.833 2.833 2,720 -0.00(-0.16%)
May 08, 2012 2.814 2.837 2.814 2.837 3,179 +0.05(+1.64%)
May 07, 2012 2.855 2.860 2.791 2.791 5,681 -0.07(-2.40%)
May 04, 2012 2.869 2.929 2.746 2.860 27,972 +0.00(+0.00%)
May 03, 2012 2.860 2.876 2.860 2.860 42,471 +0.00(+0.00%)
May 02, 2012 2.897 2.897 2.860 2.860 2,360 -0.05(-1.57%)
May 01, 2012 2.901 2.910 2.901 2.906 15,172 +0.05(+1.76%)
Apr 30, 2012 2.855 2.855 2.855 2.855 218 +0.02(+0.63%)
Apr 26, 2012 2.860 2.837 2.837 2.837 6,774 +0.00(+0.17%)
Apr 25, 2012 2.833 2.887 2.833 2.833 35,876 +0.00(+0.16%)
Apr 24, 2012 2.828 2.828 2.828 2.828 5,729 +0.01(+0.49%)
Apr 23, 2012 2.755 2.814 2.755 2.814 20,760 +0.06(+2.33%)
Apr 20, 2012 2.787 2.787 2.750 2.750 4,152 -0.04(-1.31%)
Apr 18, 2012 2.787 2.787 2.787 2.787 437 +0.00(+0.03%)
Apr 17, 2012 2.746 2.787 2.746 2.786 1,529 +0.04(+1.46%)
Apr 13, 2012 2.773 2.746 2.746 2.746 15,952 +0.00(+0.00%)
Apr 12, 2012 2.787 2.787 2.746 2.746 1,748 -0.01(-0.24%)
Apr 11, 2012 2.768 2.771 2.746 2.752 7,309 -0.02(-0.75%)
Apr 10, 2012 2.773 2.791 2.768 2.773 12,696 -0.02(-0.66%)
Apr 05, 2012 2.791 2.791 2.791 2.791 1,311 +0.04(+1.33%)
Apr 04, 2012 2.764 2.764 2.746 2.755 1,966 +0.00(+0.17%)
Apr 03, 2012 2.791 2.791 2.750 2.750 4,370 -0.04(-1.48%)
Apr 02, 2012 2.787 2.791 2.764 2.791 5,026 +0.00(+0.00%)
Mar 30, 2012 2.714 2.791 2.714 2.791 26,005 +0.09(+3.39%)
Mar 29, 2012 2.791 2.791 2.700 2.700 10,052 -0.11(-3.75%)
Mar 28, 2012 2.791 2.805 2.773 2.805 24,622 +0.01(+0.49%)
Mar 27, 2012 2.691 2.837 2.691 2.791 69,006 +0.09(+3.39%)
Mar 26, 2012 2.672 2.714 2.672 2.700 21,897 +0.02(+0.61%)
Mar 23, 2012 2.659 2.686 2.659 2.683 20,542 +0.02(+0.75%)
Mar 22, 2012 2.659 2.700 2.631 2.663 14,565 +0.01(+0.35%)
Mar 21, 2012 2.654 2.682 2.631 2.654 25,786 -0.03(-1.02%)
Mar 20, 2012 2.682 2.695 2.654 2.682 18,597 -0.00(-0.10%)
Mar 19, 2012 2.682 2.695 2.654 2.684 35,190 -0.01(-0.41%)
Mar 16, 2012 2.617 2.695 2.608 2.695 69,779 +0.05(+2.08%)
Mar 15, 2012 2.631 2.677 2.631 2.640 10,006 +0.01(+0.35%)
Mar 14, 2012 2.627 2.631 2.627 2.631 4,370 +0.04(+1.41%)
Mar 13, 2012 2.608 2.645 2.595 2.595 3,391 -0.08(-3.08%)
Mar 09, 2012 2.677 2.677 2.677 2.677 0 +0.02(+0.86%)
Mar 08, 2012 2.668 2.695 2.654 2.654 32,777 +0.00(+0.00%)
Mar 07, 2012 2.640 2.654 2.640 2.654 655 +0.02(+0.69%)
Mar 06, 2012 2.654 2.654 2.631 2.636 28,190 +0.00(+0.17%)
Mar 05, 2012 2.663 2.663 2.631 2.631 20,542 -0.04(-1.54%)
Mar 02, 2012 2.668 2.677 2.668 2.672 8,085 +0.02(+0.86%)
Mar 01, 2012 2.649 2.677 2.631 2.649 10,708 -0.00(-0.17%)
Feb 29, 2012 2.608 2.654 2.604 2.654 15,297 +0.07(+2.65%)
Feb 28, 2012 2.686 2.686 2.585 2.585 15,150 -0.02(-0.88%)
Feb 27, 2012 2.691 2.695 2.599 2.608 13,559 -0.09(-3.39%)
Feb 24, 2012 2.627 2.700 2.563 2.700 7,301 +0.07(+2.61%)
Feb 23, 2012 2.695 2.709 2.631 2.631 32,222 -0.05(-1.94%)
Feb 21, 2012 2.683 2.683 2.683 2.683 0 -0.04(-1.45%)
Feb 17, 2012 2.723 2.723 2.716 2.723 3,732 -0.02(-0.67%)
Feb 16, 2012 2.741 2.741 2.741 2.741 218 +0.04(+1.53%)
Feb 10, 2012 2.727 2.700 2.700 2.700 2,440 +0.00(+0.17%)
Feb 08, 2012 2.677 2.695 2.695 2.695 3,549 +0.04(+1.36%)
Feb 07, 2012 2.695 2.812 2.605 2.659 27,396 +0.04(+1.37%)
Feb 06, 2012 2.587 2.695 2.587 2.623 3,359 +0.04(+1.57%)
Feb 03, 2012 2.641 2.641 2.578 2.583 10,427 -0.04(-1.55%)
Feb 02, 2012 2.569 2.623 2.569 2.623 16,380 +0.10(+4.11%)
Feb 01, 2012 2.632 2.632 2.483 2.520 28,780 -0.03(-1.06%)
Jan 31, 2012 2.371 2.637 2.371 2.547 26,315 +0.09(+3.48%)
Jan 30, 2012 2.461 2.461 2.461 2.461 665 +0.00(+0.18%)
Jan 27, 2012 2.456 2.470 2.456 2.456 6,629 -0.02(-0.91%)
Jan 26, 2012 2.479 2.479 2.479 2.479 2,819 -0.15(-5.66%)
Jan 25, 2012 2.677 2.677 2.542 2.628 4,881 +0.02(+0.86%)
Jan 24, 2012 2.565 2.695 2.565 2.605 9,305 +0.08(+3.03%)
Jan 20, 2012 2.565 2.529 2.529 2.529 887 +0.01(+0.54%)
Jan 19, 2012 2.542 2.569 2.515 2.515 13,405 +0.00(+0.00%)
Jan 18, 2012 2.465 2.520 2.461 2.515 8,874 +0.04(+1.45%)
Jan 17, 2012 2.479 2.479 2.479 2.479 24,607 +0.02(+0.92%)
Jan 12, 2012 2.502 2.456 2.456 2.456 3,106 -0.05(-1.80%)
Jan 11, 2012 2.502 2.502 2.502 2.502 3,106 +0.02(+0.91%)
Jan 10, 2012 2.479 2.479 2.479 2.479 21,410 +0.04(+1.48%)
Jan 06, 2012 2.465 2.443 2.443 2.443 5,546 -0.03(-1.09%)
Jan 05, 2012 2.470 2.479 2.468 2.470 7,987 +0.00(+0.02%)
Jan 04, 2012 2.461 2.474 2.461 2.470 4,659 +0.13(+5.37%)
Dec 30, 2011 2.398 2.398 2.290 2.344 20,025 +0.00(+0.00%)
Dec 29, 2011 2.290 2.401 2.290 2.344 3,771 +0.07(+2.97%)
Dec 28, 2011 2.321 2.366 2.263 2.276 16,280 -0.05(-2.32%)
Dec 27, 2011 2.348 2.438 2.330 2.330 13,141 +0.02(+0.98%)
Dec 23, 2011 2.348 2.447 2.308 2.308 11,758 -0.00(-0.20%)
Dec 21, 2011 2.438 2.438 2.312 2.312 13,757 -0.07(-2.84%)
Dec 20, 2011 2.411 2.520 2.357 2.380 3,327 -0.00(-0.19%)
Dec 19, 2011 2.389 2.389 2.384 2.384 3,106 -0.06(-2.40%)
Dec 15, 2011 2.443 2.443 2.443 2.443 0 -0.08(-3.04%)
Dec 13, 2011 2.520 2.520 2.520 2.520 0 +0.00(+0.18%)
Dec 12, 2011 2.515 2.515 2.515 2.515 221 -0.00(-0.18%)
Dec 09, 2011 2.524 2.524 2.520 2.520 443 +0.04(+1.78%)
Dec 08, 2011 2.475 2.475 2.475 2.475 554 -0.06(-2.28%)
Dec 07, 2011 2.524 2.547 2.524 2.533 4,659 -0.03(-1.06%)
Dec 06, 2011 2.565 2.569 2.560 2.560 5,835 -0.01(-0.35%)
Dec 05, 2011 2.569 2.569 2.565 2.569 1,464 +0.09(+3.45%)
Dec 01, 2011 2.614 2.483 2.483 2.483 5,768 -0.06(-2.48%)
Nov 30, 2011 2.574 2.614 2.538 2.547 35,600 -0.03(-1.05%)
Nov 29, 2011 2.574 2.574 2.574 2.574 443 -0.04(-1.55%)
Nov 28, 2011 2.641 2.664 2.614 2.614 13,591 -0.09(-3.33%)
Nov 25, 2011 2.704 2.704 2.704 2.704 1,553 +0.01(+0.33%)
Nov 23, 2011 2.695 2.695 2.695 2.695 248 +0.01(+0.50%)
Nov 18, 2011 2.704 2.682 2.682 2.682 7,987 -0.03(-1.08%)
Nov 16, 2011 2.704 2.711 2.711 2.711 5,324 -0.12(-4.08%)
Nov 15, 2011 2.736 2.831 2.592 2.826 7,172 +0.11(+4.17%)
Nov 14, 2011 2.794 2.831 2.713 2.713 3,549 -0.10(-3.53%)
Nov 11, 2011 2.736 2.961 2.691 2.812 7,148 +0.01(+0.32%)
Nov 10, 2011 2.867 2.867 2.803 2.803 9,107 -0.22(-7.30%)
Nov 09, 2011 3.024 3.024 3.024 3.024 562 +0.36(+13.33%)
Nov 07, 2011 2.669 2.669 2.669 2.669 0 +0.04(+1.70%)
Nov 04, 2011 2.580 2.771 2.580 2.624 6,475 +0.13(+5.36%)
Oct 31, 2011 2.491 2.491 2.491 2.491 449 -0.08(-2.95%)
Oct 28, 2011 2.652 2.660 2.557 2.566 6,659 -0.08(-2.86%)
Oct 27, 2011 2.473 2.660 2.473 2.642 2,221 +0.20(+8.00%)
Oct 25, 2011 2.526 2.446 2.446 2.446 6,295 -0.05(-1.96%)
Oct 24, 2011 2.531 2.553 2.446 2.495 4,080 +0.14(+5.85%)
Oct 21, 2011 2.406 2.517 2.357 2.357 7,194 -0.12(-4.68%)
Oct 20, 2011 2.446 2.620 2.446 2.473 15,032 +0.00(+0.00%)
Oct 18, 2011 2.473 2.473 2.473 2.473 0 -0.00(-0.18%)
Oct 14, 2011 2.393 2.477 2.477 2.477 1,798 +0.08(+3.15%)
Oct 13, 2011 2.393 2.437 2.384 2.402 8,768 +0.00(+0.00%)
Oct 12, 2011 2.371 2.402 2.371 2.402 1,798 +0.03(+1.13%)
Oct 11, 2011 2.331 2.375 2.331 2.375 4,660 +0.00(+0.00%)
Oct 10, 2011 2.313 2.375 2.313 2.375 674 +0.11(+4.70%)
Oct 05, 2011 2.237 2.268 2.268 2.268 1,798 +0.04(+2.00%)
Oct 04, 2011 2.250 2.250 2.224 2.224 21,789 -0.04(-1.96%)
Oct 03, 2011 2.366 2.366 2.268 2.268 13,935 -0.02(-0.97%)
Sep 30, 2011 2.308 2.308 2.290 2.290 9,268 -0.07(-2.83%)
Sep 28, 2011 2.357 2.357 2.357 2.357 0 -0.04(-1.67%)
Sep 27, 2011 2.357 2.397 2.357 2.397 8,611 +0.04(+1.70%)
Sep 26, 2011 2.317 2.357 2.304 2.357 7,678 +0.06(+2.71%)
Sep 23, 2011 2.313 2.313 2.295 2.295 6,745 +0.00(+0.00%)
Sep 22, 2011 2.357 2.393 2.295 2.295 7,716 -0.11(-4.62%)
Sep 21, 2011 2.402 2.433 2.362 2.406 56,318 -0.04(-1.64%)
Sep 20, 2011 2.580 2.597 2.384 2.446 65,982 -0.15(-5.66%)
Sep 19, 2011 2.584 2.593 2.557 2.593 3,754 -0.10(-3.64%)
Sep 16, 2011 2.651 2.691 2.651 2.691 472 +0.10(+3.77%)
Sep 09, 2011 2.593 2.593 2.593 2.593 0 -0.07(-2.67%)
Sep 02, 2011 2.664 2.664 2.664 2.664 0 +0.00(+0.00%)
Sep 01, 2011 2.660 2.673 2.660 2.664 4,946 -0.09(-3.39%)
Aug 31, 2011 2.815 2.900 2.753 2.757 24,444 -0.12(-4.02%)
Aug 29, 2011 2.891 2.873 2.873 2.873 2,922 -0.03(-1.07%)
Aug 25, 2011 2.926 2.904 2.904 2.904 3,822 +0.01(+0.46%)
Aug 24, 2011 2.860 2.909 2.860 2.891 1,573 +0.08(+2.85%)
Aug 23, 2011 2.846 2.855 2.744 2.811 8,640 +0.00(+0.16%)
Aug 22, 2011 2.882 2.882 2.740 2.806 2,538 -0.01(-0.32%)
Aug 19, 2011 2.891 2.891 2.793 2.815 3,350 +0.15(+5.50%)
Aug 18, 2011 2.669 2.993 2.669 2.669 5,094 -0.01(-0.33%)
Aug 17, 2011 2.802 2.802 2.651 2.677 12,253 +0.03(+1.01%)
Aug 16, 2011 2.629 2.651 2.624 2.651 6,524 -0.07(-2.45%)
Aug 15, 2011 2.802 2.806 2.713 2.717 13,670 -0.08(-3.02%)
Aug 10, 2011 2.815 2.802 2.802 2.802 1,573 +0.00(+0.00%)
Aug 09, 2011 2.833 2.833 2.802 2.802 449 +0.02(+0.80%)
Aug 08, 2011 2.780 2.780 2.780 2.780 228 +0.04(+1.44%)
Aug 05, 2011 2.788 2.788 2.740 2.740 6,621 -0.04(-1.58%)
Aug 03, 2011 2.784 2.784 2.784 2.784 5,702 -0.01(-0.31%)
Aug 02, 2011 2.815 2.872 2.793 2.793 6,614 -0.07(-2.45%)
Aug 01, 2011 2.867 2.925 2.863 2.863 4,789 -0.09(-2.94%)
Jul 29, 2011 2.863 2.950 2.863 2.950 684 +0.14(+4.96%)
Jul 28, 2011 2.837 2.837 2.810 2.810 32,843 -0.08(-2.88%)
Jul 27, 2011 2.788 2.977 2.784 2.894 16,111 +0.09(+3.21%)
Jul 26, 2011 2.845 2.885 2.788 2.804 62,774 -0.02(-0.54%)
Jul 25, 2011 2.859 2.859 2.819 2.819 7,070 -0.10(-3.31%)
Jul 22, 2011 2.845 2.916 2.806 2.916 7,332 +0.06(+2.04%)
Jul 21, 2011 2.815 2.857 2.806 2.857 964 +0.03(+1.04%)
Jul 19, 2011 2.850 2.828 2.828 2.828 3,421 -0.02(-0.62%)
Jul 18, 2011 2.845 2.845 2.845 2.845 1,140 +0.00(+0.15%)
Jul 15, 2011 2.828 2.841 2.828 2.841 912 +0.00(+0.00%)
Jul 14, 2011 2.977 2.977 2.819 2.841 2,508 -0.07(-2.26%)
Jul 13, 2011 2.867 2.907 2.867 2.907 456 -0.02(-0.60%)
Jul 12, 2011 2.946 2.977 2.924 2.924 2,965 +0.04(+1.21%)
Jul 11, 2011 2.959 2.959 2.889 2.889 3,649 -0.09(-2.95%)
Jul 07, 2011 2.977 2.977 2.977 2.977 228 +0.00(+0.00%)
Jul 06, 2011 2.973 2.981 2.973 2.977 11,821 +0.00(+0.03%)
Jul 05, 2011 2.951 3.078 2.951 2.976 66,590 +0.04(+1.31%)
Jul 01, 2011 2.946 3.038 2.938 2.938 43,800 -0.01(-0.30%)
Jun 30, 2011 2.942 2.959 2.916 2.946 38,317 +0.01(+0.30%)
Jun 29, 2011 2.933 2.938 2.916 2.938 71,015 +0.02(+0.75%)
Jun 28, 2011 2.933 2.933 2.916 2.916 2,736 +0.00(+0.00%)
Jun 27, 2011 2.859 2.938 2.850 2.916 7,834 +0.00(+0.00%)
Jun 24, 2011 2.916 2.938 2.916 2.916 7,526 +0.03(+1.14%)
Jun 23, 2011 2.867 2.920 2.819 2.883 16,195 +0.02(+0.69%)
Jun 22, 2011 2.859 2.898 2.762 2.863 15,053 +0.02(+0.77%)
Jun 21, 2011 2.850 2.850 2.762 2.841 3,957 -0.00(-0.15%)
Jun 20, 2011 2.784 2.876 2.749 2.845 10,081 -0.00(-0.15%)
Jun 17, 2011 2.767 2.898 2.705 2.850 7,496 +0.09(+3.17%)
Jun 16, 2011 2.696 2.850 2.696 2.762 8,035 +0.03(+0.96%)
Jun 15, 2011 2.797 2.797 2.714 2.736 2,965 -0.06(-2.04%)
Jun 14, 2011 2.797 2.810 2.793 2.793 5,017 -0.04(-1.55%)
Jun 13, 2011 2.938 2.938 2.806 2.837 2,100 -0.10(-3.43%)
Jun 10, 2011 2.898 2.959 2.828 2.938 19,795 +0.05(+1.82%)
Jun 09, 2011 2.863 2.959 2.788 2.885 16,079 +0.14(+5.28%)
Jun 08, 2011 2.881 2.881 2.701 2.740 13,570 -0.14(-4.87%)
Jun 07, 2011 2.931 2.933 2.824 2.881 6,110 -0.00(-0.15%)
Jun 06, 2011 2.911 2.946 2.824 2.885 22,091 -0.12(-3.94%)
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.