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, 2007 4.513 4.513 4.513 4.513 497 +0.00(+0.00%)
May 30, 2007 4.545 4.549 4.513 4.513 3,174 +0.00(+0.00%)
May 29, 2007 4.481 4.549 4.453 4.513 3,169 +0.07(+1.54%)
May 25, 2007 4.445 4.445 4.429 4.445 5,509 +0.02(+0.36%)
May 24, 2007 4.445 4.445 4.429 4.429 4,475 +0.00(+0.00%)
May 23, 2007 4.449 4.457 4.425 4.429 23,148 -0.01(-0.16%)
May 22, 2007 4.638 4.775 4.425 4.436 30,439 -0.17(-3.69%)
May 21, 2007 4.750 4.750 4.606 4.606 4,445 -0.14(-2.97%)
May 18, 2007 4.791 4.791 4.746 4.746 2,486 -0.06(-1.26%)
May 17, 2007 4.831 4.847 4.807 4.807 36,110 -0.02(-0.50%)
May 16, 2007 4.831 4.887 4.831 4.831 29,087 +0.00(+0.08%)
May 15, 2007 4.907 4.907 4.827 4.827 1,988 -0.12(-2.44%)
May 14, 2007 4.917 4.947 4.907 4.947 4,010 +0.04(+0.82%)
May 11, 2007 4.899 5.068 4.827 4.907 14,096 -0.14(-2.87%)
May 10, 2007 5.056 5.057 5.048 5.052 6,190 +0.00(+0.00%)
May 09, 2007 5.032 5.076 5.032 5.052 11,684 +0.06(+1.29%)
May 08, 2007 4.956 4.988 4.947 4.988 7,214 +0.02(+0.40%)
May 07, 2007 4.947 4.976 4.947 4.968 7,421 -0.06(-1.12%)
May 04, 2007 5.024 5.024 5.024 5.024 0 +0.00(+0.00%)
May 03, 2007 4.923 5.024 4.907 5.024 18,959 +0.05(+0.97%)
May 02, 2007 4.996 4.996 4.927 4.976 12,927 -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 5.104 5.012 5.104 2,734 +0.04(+0.71%)
Apr 27, 2007 5.068 5.068 5.068 5.068 0 +0.00(+0.00%)
Apr 26, 2007 5.068 5.068 5.068 5.068 248 +0.04(+0.72%)
Apr 25, 2007 5.068 5.068 5.032 5.032 3,744 +0.01(+0.16%)
Apr 24, 2007 5.024 5.096 5.024 5.024 3,408 +0.00(+0.00%)
Apr 23, 2007 5.116 5.165 5.024 5.024 9,661 -0.08(-1.50%)
Apr 20, 2007 5.153 5.193 5.048 5.100 17,146 +0.07(+1.44%)
Apr 19, 2007 5.129 5.185 5.028 5.028 15,836 -0.09(-1.81%)
Apr 18, 2007 5.257 5.265 5.120 5.120 9,820 -0.13(-2.53%)
Apr 17, 2007 5.112 5.253 5.052 5.253 6,687 +0.21(+4.06%)
Apr 16, 2007 5.289 5.289 5.048 5.048 2,955 -0.24(-4.56%)
Apr 13, 2007 5.285 5.289 5.229 5.289 4,942 +0.02(+0.38%)
Apr 12, 2007 5.289 5.289 5.249 5.269 18,327 -0.02(-0.30%)
Apr 11, 2007 5.237 5.289 5.237 5.285 4,847 +0.09(+1.70%)
Apr 10, 2007 5.237 5.237 5.124 5.197 5,904 -0.02(-0.31%)
Apr 09, 2007 5.330 5.330 5.209 5.213 7,955 -0.15(-2.78%)
Apr 05, 2007 5.301 5.374 5.301 5.362 6,354 +0.09(+1.76%)
Apr 04, 2007 5.386 5.386 5.269 5.269 14,638 +0.03(+0.54%)
Apr 03, 2007 5.241 5.241 5.241 5.241 0 +0.00(+0.00%)
Apr 02, 2007 5.318 5.318 5.237 5.241 48,847 -0.02(-0.31%)
Mar 30, 2007 5.330 5.330 5.189 5.257 4,691 -0.03(-0.61%)
Mar 29, 2007 5.265 5.309 5.245 5.289 32,757 +0.06(+1.08%)
Mar 28, 2007 5.289 5.289 5.181 5.233 11,731 -0.03(-0.54%)
Mar 27, 2007 5.281 5.285 5.181 5.261 21,012 +0.01(+0.23%)
Mar 26, 2007 5.221 5.285 5.201 5.249 37,503 +0.07(+1.32%)
Mar 23, 2007 5.145 5.249 5.128 5.181 23,690 +0.04(+0.86%)
Mar 22, 2007 5.137 5.173 5.024 5.137 18,402 +0.01(+0.16%)
Mar 21, 2007 5.044 5.128 5.044 5.128 33,313 +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 5.072 5.012 5.016 12,838 -0.01(-0.24%)
Mar 16, 2007 5.149 5.149 5.012 5.028 29,224 -0.06(-1.19%)
Mar 15, 2007 5.120 5.120 5.088 5.088 2,985 -0.04(-0.78%)
Mar 14, 2007 5.137 5.137 5.112 5.128 5,549 +0.05(+1.03%)
Mar 13, 2007 5.221 5.169 5.076 5.076 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 5.096 5.096 2,704 -0.03(-0.63%)
Mar 05, 2007 5.100 5.133 5.100 5.128 3,654 +0.06(+1.19%)
Mar 02, 2007 5.133 5.133 5.036 5.068 5,718 -0.10(-1.95%)
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.