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

Summit State Bank (NQ: SSBI )

9.260 -0.010 (-0.11%)
Streaming Delayed Price Updated: 9:30 AM EDT, Jun 3, 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 (%)
Jul 31, 2009 2.953 3.017 2.741 2.856 12,486 +0.12(+4.41%)
Jul 30, 2009 2.735 2.735 2.735 2.735 248 -0.03(-1.09%)
Jul 28, 2009 2.836 2.766 2.766 2.766 35,344 +0.27(+10.89%)
Jul 27, 2009 2.490 2.494 2.486 2.494 6,483 +0.08(+3.33%)
Jul 24, 2009 2.619 2.619 2.414 2.414 5,911 -0.12(-4.76%)
Jul 22, 2009 2.655 2.534 2.534 2.534 7,706 +0.00(+0.00%)
Jul 21, 2009 2.916 2.927 2.534 2.534 15,651 +0.04(+1.45%)
Jul 20, 2009 2.639 2.639 2.494 2.498 7,775 -0.32(-11.36%)
Jul 17, 2009 2.816 2.818 2.816 2.818 745 +0.00(+0.09%)
Jul 16, 2009 2.852 2.852 2.816 2.816 2,985 +0.09(+3.40%)
Jul 15, 2009 2.937 3.017 2.715 2.723 12,056 -0.17(-5.97%)
Jul 14, 2009 2.937 3.017 2.896 2.896 8,961 -0.02(-0.69%)
Jul 13, 2009 2.937 2.941 2.916 2.916 7,417 -0.01(-0.41%)
Jul 10, 2009 2.945 2.945 2.875 2.929 4,226 -0.03(-0.95%)
Jul 09, 2009 2.615 3.005 2.615 2.957 2,876 +0.14(+5.00%)
Jul 08, 2009 2.816 2.816 2.816 2.816 1,864 -0.15(-4.92%)
Jul 07, 2009 3.009 3.009 2.962 2.962 1,625 +0.05(+1.55%)
Jul 06, 2009 2.623 3.017 2.623 2.916 11,097 -0.09(-3.08%)
Jul 02, 2009 2.815 3.017 2.780 3.009 39,689 +0.23(+8.25%)
Jul 01, 2009 2.788 2.812 2.780 2.780 1,889 +0.06(+2.37%)
Jun 30, 2009 2.715 2.715 2.514 2.715 3,977 -0.10(-3.57%)
Jun 29, 2009 2.768 2.816 2.768 2.816 5,645 +0.14(+5.26%)
Jun 26, 2009 2.772 2.812 2.570 2.675 2,237 +0.18(+7.26%)
Jun 25, 2009 2.595 2.816 2.434 2.494 2,237 +0.06(+2.48%)
Jun 24, 2009 2.414 2.474 2.414 2.434 16,904 -0.17(-6.49%)
Jun 23, 2009 2.828 2.828 2.333 2.603 18,502 -0.01(-0.46%)
Jun 22, 2009 2.752 2.756 2.611 2.615 3,878 -0.18(-6.34%)
Jun 18, 2009 2.667 2.792 2.792 2.792 2,244 -0.01(-0.43%)
Jun 17, 2009 2.824 2.852 2.804 2.804 5,220 +0.15(+5.77%)
Jun 16, 2009 2.655 2.655 2.623 2.651 3,231 +0.24(+9.83%)
Jun 15, 2009 2.558 2.816 2.333 2.414 6,463 -0.52(-17.81%)
Jun 11, 2009 2.977 2.977 2.922 2.937 10,937 +0.00(+0.00%)
Jun 10, 2009 2.937 2.977 2.933 2.937 11,880 +0.00(+0.00%)
Jun 09, 2009 2.937 2.937 2.937 2.937 2,776 -0.04(-1.35%)
Jun 08, 2009 2.937 2.977 2.937 2.977 8,360 +0.04(+1.37%)
Jun 04, 2009 2.916 2.937 2.916 2.937 2,759 +0.03(+0.97%)
Jun 02, 2009 2.896 2.916 2.876 2.908 11,435 +0.03(+1.12%)
Jun 01, 2009 2.908 2.908 2.554 2.876 15,964 +0.34(+13.49%)
May 29, 2009 2.816 2.816 2.534 2.534 3,537 -0.22(-8.03%)
May 28, 2009 2.816 2.816 2.715 2.756 7,457 +0.12(+4.58%)
May 27, 2009 2.715 2.715 2.631 2.635 6,711 -0.06(-2.24%)
May 26, 2009 2.534 2.715 2.534 2.695 13,055 +0.16(+6.35%)
May 22, 2009 2.530 2.534 2.530 2.534 1,344 +0.12(+5.00%)
May 21, 2009 2.534 2.534 2.414 2.414 2,207 -0.12(-4.76%)
May 20, 2009 2.418 2.679 2.414 2.534 3,728 +0.16(+6.78%)
May 18, 2009 2.373 2.373 2.373 2.373 0 -0.14(-5.60%)
May 14, 2009 2.514 2.514 2.514 2.514 0 -0.12(-4.58%)
May 11, 2009 2.635 2.635 2.635 2.635 0 +0.21(+8.62%)
May 07, 2009 2.426 2.426 2.426 2.426 0 -0.02(-0.82%)
May 06, 2009 2.675 2.675 2.442 2.446 2,866 -0.14(-5.30%)
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.