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

Summit State Bank (NQ: SSBI )

9.100 -0.180 (-1.94%)
Streaming Delayed Price Updated: 11:48 AM EDT, Jun 14, 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, 2019 9.241 9.499 9.241 9.309 15,733 -0.19(-2.00%)
Jul 30, 2019 9.179 9.499 9.157 9.499 5,500 +0.36(+3.99%)
Jul 29, 2019 8.967 9.217 8.967 9.134 17,989 +0.14(+1.61%)
Jul 26, 2019 8.967 9.210 8.967 8.989 12,238 +0.02(+0.25%)
Jul 25, 2019 8.929 8.967 8.929 8.967 1,809 +0.04(+0.43%)
Jul 24, 2019 8.929 9.044 8.929 8.929 3,282 -0.07(-0.76%)
Jul 23, 2019 8.929 8.997 8.929 8.997 23,296 +0.07(+0.77%)
Jul 22, 2019 8.951 8.998 8.929 8.929 1,296 -0.16(-1.77%)
Jul 19, 2019 9.090 9.090 9.090 9.090 526 +0.09(+0.95%)
Jul 18, 2019 8.967 9.005 8.967 9.005 1,589 -0.08(-0.84%)
Jul 17, 2019 9.081 9.081 9.081 9.081 1,319 +0.00(+0.00%)
Jul 16, 2019 9.043 9.081 9.043 9.081 1,989 +0.15(+1.67%)
Jul 15, 2019 8.932 8.932 8.932 38 +0.00(+0.00%)
Jul 12, 2019 9.476 9.476 8.932 8.932 1,184 -0.56(-5.89%)
Jul 11, 2019 9.499 9.499 9.491 9.491 471 +0.44(+4.88%)
Jul 10, 2019 8.856 9.400 8.856 9.050 7,326 -0.45(-4.73%)
Jul 09, 2019 9.499 9.499 9.499 9.499 1,460 -0.03(-0.31%)
Jul 08, 2019 9.165 9.528 9.165 9.528 818 +0.52(+5.81%)
Jul 05, 2019 9.005 9.005 9.005 122 +0.00(+0.00%)
Jul 03, 2019 9.027 9.157 8.967 9.005 17,765 +0.08(+0.85%)
Jul 02, 2019 8.845 8.997 8.845 8.929 50,819 +0.11(+1.29%)
Jul 01, 2019 8.782 8.845 8.782 8.815 1,975 +0.46(+5.45%)
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%)
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.