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

Summit State Bank (NQ: SSBI )

8.740 +0.050 (+0.58%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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 (%)
Dec 31, 2020 10.92 10.92 10.92 3,666 +0.39(+3.69%)
Dec 30, 2020 10.13 10.53 10.13 10.53 3,666 +0.28(+2.69%)
Dec 29, 2020 10.02 10.25 10.02 10.25 2,323 +0.21(+2.10%)
Dec 28, 2020 10.13 10.13 10.04 10.04 1,604 -0.11(-1.09%)
Dec 24, 2020 10.20 10.20 10.15 10.15 1,728 +0.03(+0.29%)
Dec 23, 2020 9.963 10.31 9.963 10.13 5,075 +0.32(+3.31%)
Dec 22, 2020 9.858 10.05 9.789 9.801 11,497 +0.08(+0.83%)
Dec 21, 2020 9.793 9.906 9.720 9.720 14,202 +0.43(+4.62%)
Dec 18, 2020 9.882 9.882 9.291 9.291 10,987 -0.63(-6.37%)
Dec 17, 2020 10.04 10.13 9.923 9.923 8,681 -0.22(-2.16%)
Dec 16, 2020 10.45 10.48 9.970 10.14 8,962 -0.22(-2.11%)
Dec 15, 2020 9.971 10.50 9.971 10.36 6,216 +0.54(+5.53%)
Dec 14, 2020 10.22 10.22 9.744 9.817 6,272 -0.51(-4.94%)
Dec 11, 2020 10.53 10.53 10.32 10.33 1,851 -0.16(-1.54%)
Dec 10, 2020 10.49 10.53 10.49 10.49 1,693 +0.02(+0.23%)
Dec 09, 2020 10.51 10.52 10.45 10.47 18,338 -0.06(-0.54%)
Dec 08, 2020 10.68 10.69 10.52 10.52 9,627 -0.09(-0.84%)
Dec 07, 2020 11.01 11.01 10.55 10.61 5,060 -0.07(-0.68%)
Dec 04, 2020 10.70 10.82 10.68 10.68 2,839 +0.00(+0.00%)
Dec 03, 2020 10.68 10.68 10.68 10.68 658 -0.06(-0.60%)
Dec 02, 2020 10.61 10.80 10.56 10.75 4,207 +0.03(+0.30%)
Dec 01, 2020 10.76 10.89 10.72 10.72 2,875 +0.08(+0.77%)
Nov 30, 2020 10.60 10.64 10.60 10.64 4,359 -0.11(-1.06%)
Nov 27, 2020 10.81 10.81 10.54 10.75 4,320 -0.05(-0.45%)
Nov 25, 2020 10.55 11.08 10.45 10.80 8,888 +0.19(+1.76%)
Nov 24, 2020 10.54 11.13 10.34 10.61 10,055 -0.12(-1.13%)
Nov 23, 2020 10.36 10.73 10.30 10.73 9,322 +0.45(+4.41%)
Nov 20, 2020 10.27 10.32 10.23 10.28 6,296 -0.31(-2.91%)
Nov 19, 2020 10.21 10.59 10.13 10.59 8,329 -0.01(-0.08%)
Nov 18, 2020 10.45 11.08 10.45 10.59 18,087 +0.00(+0.00%)
Nov 17, 2020 10.98 10.98 10.26 10.59 14,920 +0.10(+0.93%)
Nov 16, 2020 10.78 10.81 10.46 10.50 7,261 -0.39(-3.57%)
Nov 13, 2020 11.04 11.04 10.66 10.89 1,604 +0.23(+2.13%)
Nov 12, 2020 10.66 10.66 10.66 141 +0.09(+0.84%)
Nov 11, 2020 11.44 11.44 10.57 10.57 6,203 +0.08(+0.73%)
Nov 10, 2020 10.81 10.81 10.44 10.49 6,284 -0.49(-4.46%)
Nov 09, 2020 10.62 11.18 10.62 10.98 9,136 +0.34(+3.21%)
Nov 06, 2020 10.58 10.64 10.58 10.64 746 +0.03(+0.30%)
Nov 05, 2020 10.61 10.61 10.37 10.61 2,320 +0.02(+0.23%)
Nov 04, 2020 10.76 10.77 10.44 10.59 4,206 -0.24(-2.23%)
Nov 03, 2020 10.43 11.21 10.24 10.83 6,356 +0.73(+7.24%)
Nov 02, 2020 9.961 10.10 9.961 10.10 1,495 +0.22(+2.20%)
Oct 30, 2020 9.880 9.880 9.880 9.880 871 -0.08(-0.81%)
Oct 29, 2020 9.953 9.961 9.808 9.961 1,161 +0.03(+0.30%)
Oct 28, 2020 9.776 9.961 9.776 9.931 12,544 -0.02(-0.21%)
Oct 27, 2020 9.639 10.03 9.552 9.953 5,182 +0.08(+0.81%)
Oct 26, 2020 9.423 9.953 9.423 9.872 1,360 +0.23(+2.42%)
Oct 23, 2020 9.639 9.929 9.479 9.639 2,240 +0.16(+1.69%)
Oct 22, 2020 9.479 9.479 9.479 9.479 1,091 -0.06(-0.59%)
Oct 21, 2020 9.318 9.535 9.318 9.535 612 +0.27(+2.95%)
Oct 20, 2020 9.093 9.262 9.093 9.262 2,932 -0.07(-0.77%)
Oct 19, 2020 9.334 9.334 9.334 9.334 628 +0.02(+0.17%)
Oct 16, 2020 9.013 9.599 9.013 9.318 2,863 -0.62(-6.22%)
Oct 15, 2020 9.471 9.937 8.906 9.937 4,252 +0.36(+3.78%)
Oct 14, 2020 9.889 10.09 9.575 9.575 4,114 -0.31(-3.09%)
Oct 13, 2020 9.880 9.880 9.880 536 +0.00(+0.00%)
Oct 12, 2020 9.945 10.04 9.800 9.880 6,894 -0.02(-0.16%)
Oct 09, 2020 9.399 9.897 9.399 9.897 746 +0.44(+4.67%)
Oct 08, 2020 8.884 9.455 8.884 9.455 7,151 +0.48(+5.35%)
Oct 07, 2020 8.975 8.975 8.975 8.975 449 +0.16(+1.85%)
Oct 06, 2020 8.668 9.109 8.668 8.812 11,317 +0.14(+1.67%)
Oct 05, 2020 8.555 8.933 8.539 8.668 2,911 +0.16(+1.89%)
Oct 02, 2020 8.507 8.507 8.507 112 +0.00(+0.00%)
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.