Skip to main content

Summit State Bank (NQ: SSBI )

9.450 +0.040 (+0.43%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2011 2.815 2.900 2.753 2.757 24,446 -0.12(-4.02%)
Aug 29, 2011 2.891 2.873 2.873 2.873 2,923 -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 2.908 2.860 2.891 1,574 +0.08(+2.85%)
Aug 23, 2011 2.846 2.855 2.744 2.811 8,641 +0.00(+0.16%)
Aug 22, 2011 2.882 2.882 2.739 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 2.668 2.993 2.668 2.668 5,095 -0.01(-0.33%)
Aug 17, 2011 2.802 2.802 2.651 2.677 12,254 +0.03(+1.01%)
Aug 16, 2011 2.628 2.651 2.624 2.651 6,525 -0.07(-2.46%)
Aug 15, 2011 2.802 2.806 2.713 2.717 13,671 -0.08(-3.02%)
Aug 10, 2011 2.815 2.802 2.802 2.802 1,574 +0.00(+0.00%)
Aug 09, 2011 2.833 2.833 2.802 2.802 449 +0.02(+0.80%)
Aug 08, 2011 2.779 2.779 2.779 2.779 228 +0.04(+1.44%)
Aug 05, 2011 2.788 2.788 2.740 2.740 6,621 -0.04(-1.57%)
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 4,790 -0.09(-2.94%)
Jul 29, 2011 2.863 2.950 2.863 2.950 684 +0.14(+4.96%)
Jul 28, 2011 2.836 2.836 2.810 2.810 32,846 -0.08(-2.88%)
Jul 27, 2011 2.788 2.977 2.784 2.893 16,112 +0.09(+3.21%)
Jul 26, 2011 2.845 2.885 2.788 2.804 62,779 -0.02(-0.54%)
Jul 25, 2011 2.858 2.858 2.819 2.819 7,071 -0.10(-3.31%)
Jul 22, 2011 2.845 2.915 2.806 2.915 7,333 +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 2,509 -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 2.972 2.981 2.972 2.977 11,822 +0.00(+0.03%)
Jul 05, 2011 2.950 3.078 2.950 2.976 66,595 +0.04(+1.31%)
Jul 01, 2011 2.946 3.038 2.937 2.937 43,804 -0.01(-0.30%)
Jun 30, 2011 2.942 2.959 2.915 2.946 38,320 +0.01(+0.30%)
Jun 29, 2011 2.933 2.937 2.915 2.937 71,021 +0.02(+0.75%)
Jun 28, 2011 2.933 2.933 2.915 2.915 2,737 +0.00(+0.00%)
Jun 27, 2011 2.858 2.937 2.850 2.915 7,835 +0.00(+0.00%)
Jun 24, 2011 2.915 2.937 2.915 2.915 7,527 +0.03(+1.14%)
Jun 23, 2011 2.867 2.920 2.819 2.883 16,197 +0.02(+0.69%)
Jun 22, 2011 2.858 2.898 2.762 2.863 15,054 +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 2.766 2.898 2.705 2.850 7,497 +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 5,018 -0.04(-1.55%)
Jun 13, 2011 2.937 2.937 2.806 2.836 2,100 -0.10(-3.43%)
Jun 10, 2011 2.898 2.959 2.828 2.937 19,796 +0.05(+1.82%)
Jun 09, 2011 2.863 2.959 2.788 2.885 16,081 +0.14(+5.28%)
Jun 08, 2011 2.880 2.880 2.701 2.740 13,571 -0.14(-4.87%)
Jun 07, 2011 2.931 2.933 2.823 2.880 6,110 -0.00(-0.15%)
Jun 06, 2011 2.911 2.946 2.823 2.885 22,093 -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.