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

Summit State Bank (NQ: SSBI )

9.270 -0.040 (-0.43%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Aug 31, 2017 9.044 9.044 8.795 8.795 3,080 -0.14(-1.59%)
Aug 30, 2017 8.759 8.937 8.759 8.937 2,509 +0.00(+0.00%)
Aug 29, 2017 8.795 8.937 8.759 8.937 3,979 +0.21(+2.45%)
Aug 28, 2017 8.937 9.111 8.652 8.723 16,246 -0.43(-4.67%)
Aug 25, 2017 9.008 9.151 9.008 9.151 1,058 +0.25(+2.80%)
Aug 24, 2017 8.937 9.044 8.884 8.901 3,069 +0.04(+0.40%)
Aug 23, 2017 8.723 8.973 8.723 8.866 577 -0.25(-2.73%)
Aug 22, 2017 9.079 9.115 8.866 9.115 23,295 +0.21(+2.32%)
Aug 21, 2017 8.966 9.183 8.909 8.909 8,720 -0.10(-1.11%)
Aug 18, 2017 9.008 9.008 9.008 9.008 730 +0.00(+0.00%)
Aug 17, 2017 9.008 9.008 9.008 9.008 490 +0.04(+0.40%)
Aug 16, 2017 8.901 8.973 8.901 8.973 29,910 +0.07(+0.80%)
Aug 15, 2017 8.296 9.044 8.296 8.901 30,583 -0.20(-2.19%)
Aug 14, 2017 8.815 9.101 8.815 9.101 22,646 +0.28(+3.20%)
Aug 11, 2017 8.995 8.995 8.572 8.819 10,659 -0.15(-1.65%)
Aug 09, 2017 8.967 8.967 8.967 65 -0.04(-0.39%)
Aug 08, 2017 9.002 9.002 9.002 9.002 830 +0.04(+0.47%)
Aug 07, 2017 9.101 9.138 8.960 8.960 9,925 -0.16(-1.77%)
Aug 04, 2017 9.121 9.121 9.121 9.121 1,176 -0.05(-0.51%)
Aug 03, 2017 9.171 9.171 9.155 9.168 2,803 +0.03(+0.36%)
Aug 02, 2017 9.135 9.135 9.135 9.135 236 +0.03(+0.37%)
Aug 01, 2017 9.277 9.277 9.101 9.101 1,614 -0.04(-0.39%)
Jul 31, 2017 9.171 9.171 9.136 9.136 1,700 +0.02(+0.27%)
Jul 28, 2017 9.066 9.112 9.066 9.112 2,856 +0.05(+0.51%)
Jul 27, 2017 9.066 9.066 8.995 9.066 4,954 +0.00(+0.00%)
Jul 26, 2017 9.180 9.180 9.066 9.066 10,715 -0.07(-0.77%)
Jul 25, 2017 9.136 9.312 9.066 9.136 5,246 +0.04(+0.39%)
Jul 24, 2017 9.296 9.418 9.066 9.101 2,904 +0.03(+0.31%)
Jul 21, 2017 9.072 9.072 9.072 9.072 1,023 -0.10(-1.08%)
Jul 20, 2017 9.030 9.175 8.995 9.171 10,109 +0.03(+0.35%)
Jul 19, 2017 9.171 9.171 9.034 9.140 3,936 -0.03(-0.35%)
Jul 18, 2017 9.210 9.210 9.030 9.171 17,297 +0.00(+0.00%)
Jul 17, 2017 8.995 9.454 8.995 9.171 6,167 +0.14(+1.56%)
Jul 14, 2017 9.066 9.207 9.030 9.030 5,689 -0.21(-2.29%)
Jul 13, 2017 9.418 9.538 9.174 9.242 4,904 -0.23(-2.44%)
Jul 12, 2017 9.351 9.473 9.351 9.473 1,034 +0.16(+1.73%)
Jul 11, 2017 9.171 9.418 9.140 9.312 20,690 -0.04(-0.38%)
Jul 10, 2017 9.326 9.362 9.312 9.348 3,479 +0.06(+0.68%)
Jul 07, 2017 9.418 9.418 9.284 9.284 513 -0.22(-2.34%)
Jul 06, 2017 9.295 9.524 9.295 9.506 2,374 +0.18(+1.98%)
Jul 05, 2017 9.407 9.407 9.322 9.322 1,425 +0.15(+1.65%)
Jul 03, 2017 9.030 9.171 9.030 9.171 5,206 +0.00(+0.00%)
Jun 30, 2017 8.924 9.630 8.924 9.171 5,631 +0.04(+0.39%)
Jun 29, 2017 9.066 9.136 8.889 9.136 13,817 +0.00(+0.00%)
Jun 28, 2017 9.348 9.348 9.136 9.136 1,431 -0.28(-3.00%)
Jun 27, 2017 9.454 9.454 9.281 9.418 3,733 +0.11(+1.14%)
Jun 26, 2017 9.066 9.312 9.030 9.312 111,910 +0.21(+2.33%)
Jun 23, 2017 9.101 9.101 9.101 9.101 564 +0.07(+0.74%)
Jun 22, 2017 9.101 9.101 9.030 9.034 8,613 -0.07(-0.74%)
Jun 21, 2017 9.151 9.171 9.097 9.101 2,924 -0.04(-0.39%)
Jun 20, 2017 9.066 9.136 9.066 9.136 671 -0.04(-0.38%)
Jun 19, 2017 9.277 9.277 9.171 9.171 4,734 -0.07(-0.76%)
Jun 16, 2017 9.151 9.242 9.101 9.242 2,164 +0.11(+1.16%)
Jun 15, 2017 9.136 9.136 9.136 9.136 857 -0.04(-0.38%)
Jun 14, 2017 9.136 9.171 9.136 9.171 5,767 +0.00(+0.00%)
Jun 13, 2017 9.109 9.171 9.109 9.171 1,657 +0.00(+0.00%)
Jun 12, 2017 8.924 9.171 8.924 9.171 4,262 +0.11(+1.17%)
Jun 09, 2017 9.030 9.171 8.963 9.066 13,949 +0.04(+0.39%)
Jun 08, 2017 8.995 9.030 8.995 9.030 3,703 +0.07(+0.79%)
Jun 07, 2017 8.889 8.995 8.889 8.960 76,637 +0.00(+0.00%)
Jun 06, 2017 9.030 9.055 8.960 8.960 3,260 -0.07(-0.78%)
Jun 05, 2017 8.982 9.030 8.982 9.030 1,109 +0.02(+0.23%)
Jun 02, 2017 8.924 9.010 8.924 9.010 1,838 +0.05(+0.56%)
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.