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 24, 2011 2.955 2.959 2.955 2.955 2,075 -0.00(-0.15%)
May 23, 2011 2.942 2.959 2.942 2.959 1,774 +0.00(+0.00%)
May 19, 2011 2.959 2.959 2.959 2.959 0 +0.03(+0.90%)
May 18, 2011 2.929 2.933 2.929 2.933 456 +0.04(+1.21%)
May 17, 2011 2.902 2.902 2.898 2.898 8,667 -0.00(-0.15%)
May 16, 2011 2.902 2.902 2.902 2.902 228 -0.03(-0.90%)
May 13, 2011 2.924 2.970 2.924 2.929 37,499 +0.00(+0.15%)
May 12, 2011 2.907 2.924 2.898 2.924 3,558 +0.03(+0.91%)
May 11, 2011 2.959 2.959 2.893 2.898 21,441 -0.06(-2.07%)
May 10, 2011 2.959 2.964 2.893 2.959 42,891 +0.00(+0.00%)
May 09, 2011 2.937 2.959 2.937 2.959 1,368 +0.04(+1.50%)
May 06, 2011 2.920 2.920 2.915 2.915 1,424 +0.02(+0.60%)
May 05, 2011 2.920 2.920 2.898 2.898 8,288 -0.01(-0.45%)
May 04, 2011 2.920 2.924 2.911 2.911 16,414 -0.01(-0.30%)
May 03, 2011 2.941 2.941 2.920 2.920 924 +0.00(+0.00%)
Apr 29, 2011 2.920 2.920 2.920 2.920 0 -0.01(-0.37%)
Apr 28, 2011 2.915 2.941 2.915 2.931 45,428 -0.01(-0.37%)
Apr 27, 2011 2.933 2.941 2.920 2.941 12,021 +0.00(+0.00%)
Apr 25, 2011 2.941 2.941 2.941 2.941 0 -0.00(-0.00%)
Apr 21, 2011 2.859 2.941 2.829 2.941 8,322 +0.03(+0.89%)
Apr 20, 2011 2.894 2.915 2.786 2.915 4,508 -0.07(-2.32%)
Apr 19, 2011 2.941 2.985 2.483 2.985 40,268 +0.02(+0.73%)
Apr 18, 2011 2.967 2.967 2.963 2.963 7,513 -0.03(-1.15%)
Apr 15, 2011 2.963 3.000 2.963 2.998 10,865 +0.06(+1.91%)
Apr 14, 2011 2.941 2.941 2.941 2.941 8,234 -0.00(-0.15%)
Apr 13, 2011 2.963 2.963 2.946 2.946 5,664 -0.04(-1.30%)
Apr 06, 2011 2.985 2.985 2.985 2.985 0 +0.02(+0.73%)
Apr 05, 2011 2.963 2.967 2.963 2.963 9,247 -0.00(-0.15%)
Apr 04, 2011 3.002 3.002 2.967 2.967 3,421 -0.05(-1.72%)
Mar 31, 2011 3.019 3.019 3.019 3.019 0 +0.06(+1.90%)
Mar 30, 2011 2.963 2.963 2.963 2.963 2,311 -0.00(-0.00%)
Mar 29, 2011 2.967 2.967 2.963 2.963 2,080 -0.05(-1.58%)
Mar 28, 2011 3.011 3.011 3.011 3.011 231 -0.00(-0.14%)
Mar 25, 2011 3.015 3.019 3.015 3.015 1,387 -0.01(-0.29%)
Mar 24, 2011 3.024 3.024 2.985 3.024 14,564 +0.00(+0.00%)
Mar 23, 2011 3.006 3.024 3.006 3.024 14,564 +0.01(+0.43%)
Mar 22, 2011 2.985 3.015 2.983 3.011 21,738 +0.01(+0.43%)
Mar 21, 2011 2.998 2.998 2.998 2.998 462 +0.01(+0.29%)
Mar 18, 2011 2.985 2.993 2.954 2.989 2,311 +0.04(+1.47%)
Mar 17, 2011 2.946 2.946 2.946 2.946 462 -0.05(-1.59%)
Mar 16, 2011 2.989 2.998 2.941 2.993 78,372 +0.04(+1.32%)
Mar 15, 2011 2.972 3.006 2.933 2.954 20,545 -0.06(-2.01%)
Mar 14, 2011 2.980 3.015 2.980 3.015 8,755 +0.09(+2.95%)
Mar 10, 2011 2.928 2.928 2.928 2.928 0 -0.02(-0.73%)
Mar 07, 2011 2.950 2.950 2.950 2.950 0 -0.07(-2.43%)
Mar 03, 2011 3.024 3.024 3.024 3.024 0 +0.08(+2.79%)
Mar 02, 2011 2.898 2.985 2.898 2.941 4,857 -0.02(-0.59%)
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.