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, 2013 4.446 4.446 4.392 4.392 10,351 -0.12(-2.70%)
May 30, 2013 4.398 4.585 4.398 4.514 0 -0.10(-2.23%)
May 29, 2013 4.622 4.622 4.617 4.617 1,467 -0.01(-0.20%)
May 28, 2013 4.627 4.636 4.563 4.627 20,912 +0.14(+3.04%)
May 24, 2013 4.392 4.597 4.392 4.490 0 +0.02(+0.44%)
May 23, 2013 4.514 4.514 4.431 4.470 0 +0.00(+0.11%)
May 22, 2013 4.490 4.607 4.392 4.466 0 -0.01(-0.33%)
May 21, 2013 4.397 4.480 4.392 4.480 0 +0.08(+1.77%)
May 20, 2013 4.402 4.402 4.334 4.402 0 +0.01(+0.22%)
May 17, 2013 4.392 4.392 4.387 4.392 0 +0.06(+1.38%)
May 16, 2013 4.402 4.402 4.324 4.333 4,712 -0.07(-1.52%)
May 15, 2013 4.399 4.399 4.399 4.399 0 -0.03(-0.72%)
May 13, 2013 4.407 4.466 4.407 4.431 0 +0.02(+0.44%)
May 10, 2013 4.325 4.412 4.325 4.412 0 +0.08(+1.78%)
May 09, 2013 4.359 4.359 4.253 4.335 0 -0.00(-0.11%)
May 08, 2013 4.364 4.388 4.340 4.340 0 -0.05(-1.21%)
May 07, 2013 4.523 4.576 4.349 4.393 0 -0.09(-1.94%)
May 06, 2013 4.605 4.677 4.479 4.479 0 -0.17(-3.73%)
May 03, 2013 4.262 4.798 4.195 4.653 0 +0.38(+8.92%)
May 02, 2013 4.282 4.282 4.236 4.272 0 +0.01(+0.22%)
May 01, 2013 4.214 4.291 4.123 4.262 0 +0.05(+1.14%)
Apr 30, 2013 4.103 4.214 4.103 4.214 0 +0.16(+4.05%)
Apr 29, 2013 3.959 4.142 3.959 4.050 4,355 +0.08(+1.94%)
Apr 26, 2013 4.098 4.098 3.972 3.973 4,147 +0.01(+0.37%)
Apr 25, 2013 4.050 4.062 3.959 3.959 18,754 -0.12(-2.84%)
Apr 24, 2013 4.026 4.084 3.906 4.074 0 +0.05(+1.20%)
Apr 23, 2013 4.026 4.026 4.026 4.026 2,488 +0.03(+0.72%)
Apr 22, 2013 4.084 4.243 3.997 3.997 2,779 -0.08(-1.93%)
Apr 19, 2013 4.142 4.161 4.002 4.076 11,883 -0.05(-1.25%)
Apr 18, 2013 3.995 4.142 3.959 4.127 1,866 +0.04(+0.94%)
Apr 17, 2013 4.084 4.193 3.935 4.089 6,221 +0.18(+4.69%)
Apr 16, 2013 4.103 4.151 3.906 3.906 7,258 -0.19(-4.71%)
Apr 15, 2013 4.108 4.261 3.978 4.098 13,895 -0.11(-2.51%)
Apr 12, 2013 4.103 4.204 4.103 4.204 3,981 +0.08(+1.98%)
Apr 11, 2013 3.988 4.282 3.988 4.123 7,321 +0.14(+3.56%)
Apr 10, 2013 3.983 4.026 3.981 3.981 30,918 -0.03(-0.77%)
Apr 09, 2013 3.988 4.026 3.988 4.012 900 +0.07(+1.84%)
Apr 08, 2013 3.939 3.939 3.939 3.939 207 +0.03(+0.86%)
Apr 05, 2013 3.968 4.026 3.906 3.906 15,210 -0.06(-1.46%)
Apr 04, 2013 3.997 3.997 3.954 3.963 5,807 +0.05(+1.36%)
Apr 03, 2013 3.978 4.041 3.910 3.910 72,082 -0.12(-2.87%)
Apr 02, 2013 4.084 4.219 4.002 4.026 22,124 -0.12(-2.91%)
Apr 01, 2013 4.021 4.147 3.997 4.147 7,041 +0.17(+4.31%)
Mar 28, 2013 3.978 3.978 3.857 3.975 6,703 -0.01(-0.18%)
Mar 27, 2013 3.983 3.983 3.983 3.983 414 +0.00(+0.12%)
Mar 26, 2013 4.002 4.002 3.978 3.978 21,415 -0.01(-0.13%)
Mar 25, 2013 3.992 4.098 3.978 3.983 38,243 -0.04(-0.95%)
Mar 22, 2013 4.167 4.173 3.978 4.021 8,615 -0.20(-4.69%)
Mar 20, 2013 4.219 4.219 4.219 4.219 5,599 +0.00(+0.00%)
Mar 19, 2013 4.219 4.219 4.166 4.219 15,067 -0.00(-0.11%)
Mar 18, 2013 4.262 4.262 4.155 4.224 8,638 -0.00(-0.11%)
Mar 15, 2013 4.272 4.301 4.219 4.229 19,534 -0.05(-1.24%)
Mar 14, 2013 4.320 4.340 4.237 4.282 4,361 -0.03(-0.67%)
Mar 13, 2013 4.364 4.364 4.233 4.311 2,270 +0.06(+1.36%)
Mar 12, 2013 4.320 4.412 4.224 4.253 23,132 -0.10(-2.33%)
Mar 11, 2013 4.441 4.441 4.344 4.354 31,293 -0.07(-1.63%)
Mar 08, 2013 4.344 4.426 4.344 4.426 12,236 +0.00(+0.00%)
Mar 07, 2013 4.410 4.426 4.352 4.426 1,026 +0.00(+0.11%)
Mar 06, 2013 4.335 4.446 4.330 4.421 50,901 +0.02(+0.55%)
Mar 05, 2013 4.426 4.426 4.397 4.397 13,642 -0.03(-0.65%)
Mar 04, 2013 4.291 4.426 4.291 4.426 14,310 +0.06(+1.44%)
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.