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

Summit State Bank (NQ: SSBI )

8.750 -0.150 (-1.69%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 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, 2017 9.065 9.065 8.994 9.030 25,262 -0.04(-0.39%)
May 30, 2017 9.135 9.135 9.030 9.065 51,224 -0.06(-0.66%)
May 25, 2017 9.125 9.125 9.125 127 +0.02(+0.24%)
May 24, 2017 9.171 9.171 9.055 9.103 1,849 -0.07(-0.72%)
May 23, 2017 9.168 9.168 9.168 9.168 2,211 +0.03(+0.36%)
May 19, 2017 9.135 9.135 9.135 178 +0.02(+0.23%)
May 18, 2017 8.888 9.114 8.888 9.114 3,848 +0.05(+0.54%)
May 17, 2017 9.135 9.171 9.065 9.065 4,239 -0.07(-0.77%)
May 16, 2017 9.171 9.171 9.135 9.135 1,667 -0.05(-0.58%)
May 15, 2017 9.139 9.192 9.122 9.188 7,659 +0.10(+1.12%)
May 12, 2017 9.087 9.178 9.087 9.087 21,751 -0.07(-0.76%)
May 11, 2017 9.100 9.157 8.961 9.157 29,562 +0.03(+0.38%)
May 09, 2017 9.122 9.122 9.122 195 +0.00(+0.00%)
May 08, 2017 9.122 9.122 9.122 9.122 203 +0.03(+0.38%)
May 05, 2017 9.212 9.212 9.031 9.087 5,791 -0.14(-1.52%)
May 04, 2017 9.385 9.385 9.227 9.227 3,060 +0.07(+0.76%)
May 03, 2017 9.255 9.255 9.087 9.157 6,517 -0.14(-1.50%)
May 02, 2017 9.227 9.332 9.157 9.297 7,809 +0.10(+1.14%)
May 01, 2017 9.227 9.227 9.192 9.192 1,626 +0.03(+0.38%)
Apr 28, 2017 9.080 9.157 9.080 9.157 13,264 +0.03(+0.38%)
Apr 27, 2017 8.947 9.150 8.947 9.122 3,261 +0.17(+1.95%)
Apr 26, 2017 8.947 9.157 8.947 8.947 6,472 +0.00(+0.00%)
Apr 25, 2017 9.019 9.087 8.877 8.947 39,092 -0.02(-0.23%)
Apr 24, 2017 9.035 9.099 8.947 8.968 4,115 +0.09(+1.02%)
Apr 21, 2017 8.877 9.067 8.877 8.877 2,123 -0.07(-0.78%)
Apr 20, 2017 8.916 9.017 8.807 8.947 36,323 +0.00(+0.00%)
Apr 19, 2017 8.947 9.078 8.947 8.947 1,274 +0.00(+0.00%)
Apr 18, 2017 8.947 8.947 8.947 8.947 311 -0.17(-1.92%)
Apr 17, 2017 9.122 9.122 9.122 9.122 1,529 +0.02(+0.22%)
Apr 12, 2017 9.102 9.102 9.102 95 +0.19(+2.13%)
Apr 11, 2017 8.982 9.092 8.912 8.912 3,709 -0.17(-1.92%)
Apr 10, 2017 8.807 9.122 8.807 9.087 7,855 +0.07(+0.78%)
Apr 07, 2017 9.017 9.024 8.877 9.017 5,762 +0.03(+0.39%)
Apr 06, 2017 8.842 9.122 8.772 8.982 16,974 -0.11(-1.19%)
Apr 05, 2017 8.872 9.227 8.872 9.090 17,588 -0.07(-0.73%)
Apr 04, 2017 9.206 9.206 9.157 9.157 655 +0.00(+0.00%)
Apr 03, 2017 9.157 9.262 9.157 9.157 15,834 +0.03(+0.38%)
Mar 31, 2017 9.174 9.206 9.073 9.122 4,558 -0.10(-1.14%)
Mar 30, 2017 9.227 9.227 9.227 9.227 1,759 +0.35(+3.94%)
Mar 29, 2017 9.301 9.301 8.877 8.877 4,467 -0.24(-2.68%)
Mar 28, 2017 9.556 9.556 8.772 9.122 6,703 -0.17(-1.80%)
Mar 27, 2017 9.052 9.289 8.741 9.289 7,158 +0.18(+2.02%)
Mar 24, 2017 9.192 9.195 9.105 9.105 3,535 +0.05(+0.59%)
Mar 23, 2017 9.192 9.262 9.052 9.052 2,422 -0.31(-3.36%)
Mar 22, 2017 9.297 9.366 9.297 9.366 2,134 +0.19(+2.06%)
Mar 21, 2017 9.590 9.590 9.139 9.178 5,084 -0.12(-1.28%)
Mar 20, 2017 9.087 9.359 9.087 9.297 2,878 +0.24(+2.70%)
Mar 17, 2017 9.716 9.716 9.052 9.052 10,210 -0.59(-6.16%)
Mar 16, 2017 9.751 9.821 9.335 9.646 19,373 -0.03(-0.36%)
Mar 15, 2017 10.14 10.14 9.611 9.681 32,803 +0.06(+0.65%)
Mar 14, 2017 9.506 9.618 9.455 9.618 5,756 +0.14(+1.47%)
Mar 13, 2017 9.283 9.506 9.283 9.478 5,822 +0.11(+1.19%)
Mar 10, 2017 9.366 9.506 9.311 9.366 10,162 +0.08(+0.90%)
Mar 09, 2017 9.227 9.366 9.227 9.283 5,239 -0.06(-0.60%)
Mar 08, 2017 9.417 9.417 9.338 9.338 8,059 -0.03(-0.30%)
Mar 07, 2017 9.283 9.448 9.087 9.366 18,501 +0.28(+3.08%)
Mar 06, 2017 9.255 9.255 9.087 9.087 2,804 -0.08(-0.91%)
Mar 03, 2017 8.886 9.171 8.835 9.171 9,299 +0.03(+0.31%)
Mar 02, 2017 9.244 9.378 9.031 9.143 6,808 -0.22(-2.39%)
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.