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

Summit State Bank (NQ: SSBI )

8.480 +0.210 (+2.54%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Jan 31, 2017 9.012 9.012 8.984 8.984 916 +0.11(+1.27%)
Jan 30, 2017 8.956 8.956 8.899 8.871 3,498 -0.14(-1.57%)
Jan 27, 2017 8.815 9.012 8.815 9.012 20,809 +0.14(+1.59%)
Jan 26, 2017 8.899 8.899 8.645 8.871 4,337 -0.08(-0.95%)
Jan 25, 2017 8.702 8.984 8.617 8.956 35,710 +0.31(+3.59%)
Jan 24, 2017 8.702 8.702 8.645 8.645 808 -0.06(-0.65%)
Jan 23, 2017 8.566 8.702 8.566 8.702 3,081 +0.00(+0.03%)
Jan 20, 2017 8.653 8.699 8.653 8.699 3,645 +0.03(+0.29%)
Jan 19, 2017 8.522 8.673 8.522 8.673 12,692 +0.10(+1.12%)
Jan 18, 2017 8.504 8.577 8.476 8.577 4,636 +0.05(+0.53%)
Jan 17, 2017 8.673 8.673 8.504 8.532 1,953 -0.17(-1.95%)
Jan 13, 2017 8.702 8.702 8.702 0 +0.23(+2.67%)
Jan 12, 2017 8.504 8.519 8.476 8.476 7,472 -0.06(-0.66%)
Jan 11, 2017 8.476 8.617 8.476 8.532 3,534 +0.18(+2.15%)
Jan 10, 2017 8.673 8.683 8.337 8.352 12,475 -0.21(-2.43%)
Jan 09, 2017 8.560 8.560 8.560 8.560 476 +0.03(+0.33%)
Jan 06, 2017 8.603 8.603 8.532 8.532 5,613 -0.08(-0.98%)
Jan 05, 2017 8.617 8.617 8.600 8.617 2,992 +0.06(+0.66%)
Jan 04, 2017 8.730 8.730 8.560 8.560 587 +0.06(+0.66%)
Jan 03, 2017 8.476 8.504 8.405 8.504 19,097 +0.03(+0.33%)
Dec 30, 2016 8.476 8.476 8.476 0 +0.00(+0.03%)
Dec 29, 2016 8.457 8.473 8.457 8.473 1,973 +0.17(+2.01%)
Dec 27, 2016 8.306 8.306 8.306 1 -0.06(-0.68%)
Dec 22, 2016 8.363 8.363 8.363 0 +0.14(+1.72%)
Dec 21, 2016 8.250 8.278 8.221 8.221 1,688 -0.06(-0.68%)
Dec 20, 2016 8.221 8.278 8.221 8.278 9,935 +0.11(+1.38%)
Dec 19, 2016 8.165 8.221 8.165 8.165 2,293 +0.06(+0.70%)
Dec 16, 2016 8.052 8.120 8.024 8.108 10,222 +0.06(+0.70%)
Dec 15, 2016 8.275 8.275 8.052 8.052 11,294 -0.06(-0.70%)
Dec 14, 2016 8.108 8.165 8.024 8.108 19,273 -0.08(-1.03%)
Dec 13, 2016 8.165 8.532 8.137 8.193 10,319 +0.00(+0.00%)
Dec 12, 2016 8.137 8.306 8.024 8.193 27,090 +0.06(+0.69%)
Dec 09, 2016 8.165 8.251 7.939 8.137 81,104 +0.03(+0.35%)
Dec 08, 2016 8.052 8.334 8.052 8.108 15,705 -0.03(-0.35%)
Dec 07, 2016 8.137 8.165 8.083 8.137 2,504 +0.00(+0.00%)
Dec 06, 2016 8.024 8.137 8.024 8.137 31,196 +0.20(+2.49%)
Dec 05, 2016 7.939 8.021 7.854 7.939 8,680 -0.02(-0.21%)
Dec 02, 2016 8.006 8.006 7.911 7.956 10,178 -0.09(-1.12%)
Dec 01, 2016 7.911 8.046 7.911 8.046 2,155 +0.19(+2.45%)
Nov 30, 2016 8.034 8.052 7.854 7.854 7,321 -0.03(-0.36%)
Nov 29, 2016 7.687 7.882 7.685 7.882 9,153 -0.14(-1.76%)
Nov 28, 2016 7.908 8.024 7.882 8.024 30,277 +0.13(+1.65%)
Nov 25, 2016 7.897 7.911 7.882 7.893 4,723 +0.07(+0.86%)
Nov 23, 2016 7.826 7.826 7.826 0 -0.03(-0.36%)
Nov 22, 2016 7.741 7.854 7.685 7.854 49,380 +0.19(+2.48%)
Nov 21, 2016 7.744 7.826 7.656 7.664 9,066 -0.14(-1.85%)
Nov 18, 2016 7.769 7.826 7.769 7.809 5,935 +0.07(+0.87%)
Nov 17, 2016 7.741 7.769 7.741 7.741 15,266 +0.00(+0.00%)
Nov 16, 2016 7.713 7.741 7.656 7.741 6,325 +0.06(+0.74%)
Nov 15, 2016 7.685 7.741 7.656 7.685 18,690 +0.01(+0.18%)
Nov 14, 2016 7.600 7.685 7.515 7.670 102,309 +0.12(+1.59%)
Nov 11, 2016 7.579 7.579 7.494 7.550 14,705 +0.00(+0.00%)
Nov 10, 2016 7.492 7.550 7.492 7.550 92,562 +0.17(+2.28%)
Nov 09, 2016 7.548 7.548 7.382 7.382 1,364 -0.01(-0.10%)
Nov 08, 2016 7.354 7.389 7.354 7.389 3,095 -0.05(-0.66%)
Nov 07, 2016 7.565 7.565 7.382 7.438 4,945 +0.06(+0.76%)
Nov 04, 2016 7.382 7.382 7.382 7.382 306 -0.13(-1.79%)
Nov 03, 2016 7.522 7.522 7.517 7.517 2,832 -0.01(-0.07%)
Nov 02, 2016 7.522 7.579 7.438 7.522 22,651 +0.14(+1.90%)
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.