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, 2012 2.818 2.818 2.818 2.818 1,507 -0.08(-2.88%)
May 29, 2012 2.902 2.902 2.902 2.902 0 +0.11(+3.99%)
May 25, 2012 2.804 2.832 2.790 2.790 16,941 +0.00(+0.02%)
May 24, 2012 2.883 2.902 2.767 2.790 43,725 -0.11(-3.86%)
May 23, 2012 2.972 2.972 2.893 2.902 8,701 -0.09(-3.10%)
May 22, 2012 2.795 2.995 2.795 2.995 19,097 +0.20(+7.32%)
May 21, 2012 2.874 2.874 2.786 2.790 9,579 -0.08(-2.81%)
May 18, 2012 2.874 2.879 2.871 2.871 2,748 -0.03(-1.06%)
May 16, 2012 2.860 2.902 2.902 2.902 16,799 +0.12(+4.17%)
May 15, 2012 2.902 2.902 2.786 2.786 10,984 -0.16(-5.51%)
May 11, 2012 2.897 2.948 2.948 2.948 28,429 +0.10(+3.42%)
May 10, 2012 2.764 2.855 2.755 2.851 5,168 +0.02(+0.65%)
May 09, 2012 2.842 2.842 2.833 2.833 2,720 -0.00(-0.16%)
May 08, 2012 2.814 2.837 2.814 2.837 3,179 +0.05(+1.64%)
May 07, 2012 2.855 2.860 2.791 2.791 5,681 -0.07(-2.40%)
May 04, 2012 2.869 2.929 2.746 2.860 27,972 +0.00(+0.00%)
May 03, 2012 2.860 2.876 2.860 2.860 42,471 +0.00(+0.00%)
May 02, 2012 2.897 2.897 2.860 2.860 2,360 -0.05(-1.57%)
May 01, 2012 2.901 2.910 2.901 2.906 15,172 +0.05(+1.76%)
Apr 30, 2012 2.855 2.855 2.855 2.855 218 +0.02(+0.63%)
Apr 26, 2012 2.860 2.837 2.837 2.837 6,774 +0.00(+0.17%)
Apr 25, 2012 2.833 2.887 2.833 2.833 35,876 +0.00(+0.16%)
Apr 24, 2012 2.828 2.828 2.828 2.828 5,729 +0.01(+0.49%)
Apr 23, 2012 2.755 2.814 2.755 2.814 20,760 +0.06(+2.33%)
Apr 20, 2012 2.787 2.787 2.750 2.750 4,152 -0.04(-1.31%)
Apr 18, 2012 2.787 2.787 2.787 2.787 437 +0.00(+0.03%)
Apr 17, 2012 2.746 2.787 2.746 2.786 1,529 +0.04(+1.46%)
Apr 13, 2012 2.773 2.746 2.746 2.746 15,952 +0.00(+0.00%)
Apr 12, 2012 2.787 2.787 2.746 2.746 1,748 -0.01(-0.24%)
Apr 11, 2012 2.768 2.771 2.746 2.752 7,309 -0.02(-0.75%)
Apr 10, 2012 2.773 2.791 2.768 2.773 12,696 -0.02(-0.66%)
Apr 05, 2012 2.791 2.791 2.791 2.791 1,311 +0.04(+1.33%)
Apr 04, 2012 2.764 2.764 2.746 2.755 1,966 +0.00(+0.17%)
Apr 03, 2012 2.791 2.791 2.750 2.750 4,370 -0.04(-1.48%)
Apr 02, 2012 2.787 2.791 2.764 2.791 5,026 +0.00(+0.00%)
Mar 30, 2012 2.714 2.791 2.714 2.791 26,005 +0.09(+3.39%)
Mar 29, 2012 2.791 2.791 2.700 2.700 10,052 -0.11(-3.75%)
Mar 28, 2012 2.791 2.805 2.773 2.805 24,622 +0.01(+0.49%)
Mar 27, 2012 2.691 2.837 2.691 2.791 69,006 +0.09(+3.39%)
Mar 26, 2012 2.672 2.714 2.672 2.700 21,897 +0.02(+0.61%)
Mar 23, 2012 2.659 2.686 2.659 2.683 20,542 +0.02(+0.75%)
Mar 22, 2012 2.659 2.700 2.631 2.663 14,565 +0.01(+0.35%)
Mar 21, 2012 2.654 2.682 2.631 2.654 25,786 -0.03(-1.02%)
Mar 20, 2012 2.682 2.695 2.654 2.682 18,597 -0.00(-0.10%)
Mar 19, 2012 2.682 2.695 2.654 2.684 35,190 -0.01(-0.41%)
Mar 16, 2012 2.617 2.695 2.608 2.695 69,779 +0.05(+2.08%)
Mar 15, 2012 2.631 2.677 2.631 2.640 10,006 +0.01(+0.35%)
Mar 14, 2012 2.627 2.631 2.627 2.631 4,370 +0.04(+1.41%)
Mar 13, 2012 2.608 2.645 2.595 2.595 3,391 -0.08(-3.08%)
Mar 09, 2012 2.677 2.677 2.677 2.677 0 +0.02(+0.86%)
Mar 08, 2012 2.668 2.695 2.654 2.654 32,777 +0.00(+0.00%)
Mar 07, 2012 2.640 2.654 2.640 2.654 655 +0.02(+0.69%)
Mar 06, 2012 2.654 2.654 2.631 2.636 28,190 +0.00(+0.17%)
Mar 05, 2012 2.663 2.663 2.631 2.631 20,542 -0.04(-1.54%)
Mar 02, 2012 2.668 2.677 2.668 2.672 8,085 +0.02(+0.86%)
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.