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

Summit State Bank (NQ: SSBI )

8.800 -0.390 (-4.24%)
Streaming Delayed Price Updated: 3:51 PM EDT, Jun 7, 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 (%)
Jun 28, 2019 8.807 8.853 8.359 8.359 8,027 -0.46(-5.25%)
Jun 27, 2019 8.796 8.822 8.796 8.822 2,996 +0.11(+1.28%)
Jun 26, 2019 8.711 8.711 8.711 8.711 922 +0.10(+1.15%)
Jun 25, 2019 8.587 8.613 8.587 8.613 821 +0.10(+1.20%)
Jun 24, 2019 8.321 8.511 8.321 8.511 1,258 -0.05(-0.53%)
Jun 21, 2019 8.556 8.556 8.556 182 +0.00(+0.00%)
Jun 20, 2019 8.574 8.574 8.556 8.556 515 -0.05(-0.54%)
Jun 19, 2019 8.663 8.663 8.603 8.603 4,905 -0.10(-1.19%)
Jun 18, 2019 8.670 8.706 8.670 8.706 479 +0.12(+1.39%)
Jun 17, 2019 8.587 8.587 8.587 64 +0.00(+0.00%)
Jun 14, 2019 8.503 8.587 8.503 8.587 4,474 +0.08(+0.89%)
Jun 13, 2019 8.336 8.731 8.146 8.511 4,322 -0.12(-1.41%)
Jun 12, 2019 8.632 8.632 8.632 115 +0.00(+0.00%)
Jun 11, 2019 8.632 8.632 8.632 22 +0.00(+0.00%)
Jun 10, 2019 8.617 8.731 8.473 8.632 27,468 +0.08(+0.89%)
Jun 07, 2019 8.625 8.731 8.359 8.556 42,506 +0.16(+1.89%)
Jun 06, 2019 8.615 8.615 8.398 8.398 744 -0.17(-1.94%)
Jun 04, 2019 8.564 8.564 8.564 0 -0.17(-1.91%)
Jun 03, 2019 8.632 8.731 8.625 8.731 2,889 +0.03(+0.35%)
May 31, 2019 8.681 8.701 8.681 8.701 1,447 -0.04(-0.43%)
May 30, 2019 8.739 8.739 8.739 63 +0.00(+0.00%)
May 29, 2019 8.757 8.757 8.739 8.739 18,686 +0.08(+0.97%)
May 28, 2019 8.705 8.705 8.632 8.655 5,159 +0.01(+0.09%)
May 24, 2019 8.891 8.891 8.627 8.648 1,973 -0.11(-1.22%)
May 23, 2019 8.891 8.891 8.663 8.754 2,821 +0.02(+0.26%)
May 22, 2019 8.883 8.883 8.731 8.731 3,205 -0.03(-0.35%)
May 21, 2019 8.640 8.762 8.640 8.762 1,237 +0.00(+0.00%)
May 20, 2019 8.754 8.762 8.754 8.762 1,609 +0.00(+0.00%)
May 17, 2019 8.898 8.898 8.762 8.762 789 +0.02(+0.26%)
May 16, 2019 8.739 8.739 8.739 13 +0.09(+1.05%)
May 15, 2019 8.648 8.648 8.648 8.648 684 +0.21(+2.50%)
May 14, 2019 8.746 8.746 8.437 8.437 894 +0.05(+0.63%)
May 13, 2019 8.418 8.418 8.384 8.384 377 -0.01(-0.09%)
May 10, 2019 8.475 8.475 8.392 8.392 2,659 -0.08(-0.98%)
May 09, 2019 8.634 8.634 8.475 8.475 398 +0.02(+0.18%)
May 08, 2019 8.557 8.557 8.460 8.460 1,264 -0.02(-0.27%)
May 07, 2019 8.748 8.748 8.482 8.482 4,764 -0.31(-3.51%)
May 06, 2019 8.790 8.790 8.790 8.790 244 -0.15(-1.68%)
May 03, 2019 8.546 8.986 8.532 8.941 3,324 +0.23(+2.59%)
May 02, 2019 8.580 8.715 8.580 8.715 1,148 +0.14(+1.67%)
May 01, 2019 8.572 8.572 8.467 8.572 1,985 -0.00(-0.01%)
Apr 30, 2019 8.648 8.648 8.573 8.573 292 +0.04(+0.45%)
Apr 29, 2019 8.535 8.535 8.535 33 +0.00(+0.00%)
Apr 26, 2019 8.678 8.703 8.512 8.535 2,792 -0.11(-1.28%)
Apr 25, 2019 8.571 8.646 8.569 8.646 1,615 +0.16(+1.93%)
Apr 24, 2019 8.688 8.689 8.482 8.482 926 +0.00(+0.00%)
Apr 23, 2019 8.527 8.565 8.362 8.482 21,495 +0.09(+1.12%)
Apr 22, 2019 8.332 8.873 8.178 8.388 54,151 -0.12(-1.46%)
Apr 18, 2019 8.490 8.512 8.490 8.512 398 +0.02(+0.27%)
Apr 17, 2019 8.512 8.772 8.482 8.490 3,408 -0.14(-1.57%)
Apr 16, 2019 9.011 9.011 8.460 8.625 6,326 -0.02(-0.26%)
Apr 15, 2019 8.836 8.836 8.429 8.648 2,742 -0.09(-1.03%)
Apr 12, 2019 8.738 8.738 8.738 18 +0.00(+0.00%)
Apr 11, 2019 8.790 8.790 8.738 8.738 692 -0.05(-0.60%)
Apr 10, 2019 8.790 8.790 8.790 8.790 360 -0.03(-0.34%)
Apr 09, 2019 8.820 8.820 8.820 8.820 379 +0.17(+2.00%)
Apr 08, 2019 8.422 8.648 8.422 8.648 1,936 +0.17(+2.06%)
Apr 05, 2019 8.633 9.011 8.473 8.473 2,925 -0.20(-2.36%)
Apr 04, 2019 8.678 8.678 8.678 8.678 135 +0.05(+0.52%)
Apr 03, 2019 8.640 8.852 8.605 8.633 14,451 +0.00(+0.00%)
Apr 02, 2019 8.475 8.633 8.347 8.633 3,433 +0.06(+0.70%)
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.