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

Summit State Bank (NQ: SSBI )

9.590 +0.760 (+8.61%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 21, 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 (%)
May 29, 2020 8.502 8.502 8.265 8.502 6,947 +0.54(+6.76%)
May 28, 2020 8.059 8.126 7.940 7.964 2,206 +0.13(+1.62%)
May 27, 2020 7.679 8.035 7.659 7.837 17,822 +0.21(+2.70%)
May 26, 2020 7.719 7.905 7.632 7.632 13,944 -0.32(-4.08%)
May 22, 2020 7.639 8.051 7.471 7.956 24,000 +0.31(+4.04%)
May 21, 2020 7.600 8.114 7.593 7.647 15,362 +0.01(+0.10%)
May 20, 2020 7.513 7.639 7.339 7.639 24,105 +0.12(+1.63%)
May 19, 2020 7.632 7.632 7.323 7.517 14,308 +0.14(+1.88%)
May 18, 2020 7.877 7.988 7.378 7.378 12,596 -0.50(-6.33%)
May 15, 2020 7.917 7.996 7.822 7.877 10,358 -0.07(-0.90%)
May 14, 2020 7.719 7.980 7.703 7.948 12,004 +0.06(+0.80%)
May 13, 2020 7.822 8.385 7.595 7.885 55,651 +0.26(+3.38%)
May 12, 2020 7.674 7.853 7.460 7.627 13,847 +0.00(+0.00%)
May 11, 2020 7.924 7.955 7.627 7.627 5,169 -0.12(-1.52%)
May 08, 2020 7.627 7.807 7.627 7.744 3,068 +0.24(+3.18%)
May 07, 2020 7.736 7.736 7.251 7.505 2,311 +0.25(+3.51%)
May 06, 2020 7.744 7.744 7.251 7.251 3,804 -0.46(-5.98%)
May 05, 2020 8.342 8.342 7.713 7.713 10,572 -0.13(-1.65%)
May 04, 2020 7.861 8.597 7.728 7.842 8,069 +0.18(+2.30%)
May 01, 2020 7.666 7.666 7.666 7.666 255 -0.14(-1.74%)
Apr 30, 2020 7.728 7.802 7.728 7.802 682 -0.13(-1.64%)
Apr 29, 2020 7.455 8.468 7.355 7.932 25,167 +0.62(+8.47%)
Apr 28, 2020 6.884 7.313 6.649 7.313 14,879 +0.78(+11.90%)
Apr 27, 2020 6.168 6.535 6.086 6.535 2,889 +0.53(+8.74%)
Apr 24, 2020 5.984 6.026 5.898 6.010 8,437 +0.22(+3.82%)
Apr 23, 2020 5.788 5.788 5.749 5.788 7,532 +0.02(+0.38%)
Apr 22, 2020 5.886 5.886 5.767 5.767 4,783 -0.06(-1.05%)
Apr 21, 2020 5.749 5.863 5.749 5.828 866 +0.05(+0.95%)
Apr 20, 2020 5.749 5.976 5.749 5.773 6,761 -0.08(-1.44%)
Apr 17, 2020 5.945 5.962 5.857 5.857 6,264 +0.07(+1.18%)
Apr 16, 2020 5.984 6.000 5.788 5.788 9,214 -0.21(-3.52%)
Apr 15, 2020 6.117 6.117 5.914 6.000 3,207 -0.18(-2.94%)
Apr 14, 2020 6.250 6.250 6.182 6.182 2,026 -0.03(-0.47%)
Apr 13, 2020 6.219 6.477 6.054 6.211 10,156 -0.05(-0.75%)
Apr 09, 2020 5.961 6.258 5.961 6.258 1,917 +0.35(+5.99%)
Apr 08, 2020 5.906 5.937 5.810 5.904 28,986 +0.06(+0.99%)
Apr 07, 2020 6.152 6.152 5.846 5.846 75,088 +0.02(+0.32%)
Apr 06, 2020 5.914 6.031 5.828 5.828 3,226 +0.04(+0.68%)
Apr 03, 2020 6.081 6.081 5.788 5.788 5,624 +0.19(+3.35%)
Apr 02, 2020 5.867 5.867 5.163 5.601 24,027 +0.45(+8.65%)
Apr 01, 2020 5.918 5.935 5.084 5.155 8,869 -1.10(-17.52%)
Mar 31, 2020 6.242 6.250 5.962 6.250 3,087 +0.02(+0.36%)
Mar 30, 2020 6.228 6.228 6.228 163 +0.00(+0.00%)
Mar 27, 2020 5.945 6.333 5.945 6.228 1,150 +0.13(+2.07%)
Mar 26, 2020 6.203 7.240 6.000 6.101 21,530 -0.02(-0.38%)
Mar 25, 2020 5.875 6.133 5.867 6.125 5,342 +0.25(+4.33%)
Mar 24, 2020 5.523 6.207 5.523 5.871 10,614 +0.40(+7.31%)
Mar 23, 2020 5.413 6.492 5.319 5.471 21,091 +0.02(+0.34%)
Mar 20, 2020 5.452 5.782 5.452 5.452 21,604 +0.17(+3.26%)
Mar 19, 2020 5.436 5.788 5.260 5.280 41,434 -0.07(-1.35%)
Mar 18, 2020 6.219 6.649 5.147 5.352 6,732 -1.20(-18.35%)
Mar 17, 2020 6.258 6.725 6.219 6.555 2,313 +0.34(+5.41%)
Mar 16, 2020 6.676 6.676 6.219 6.219 5,325 -0.23(-3.64%)
Mar 13, 2020 6.807 6.807 6.453 6.453 6,775 +0.01(+0.18%)
Mar 12, 2020 7.412 8.573 6.070 6.442 13,801 -1.03(-13.79%)
Mar 11, 2020 7.563 7.563 7.439 7.472 5,806 +0.01(+0.07%)
Mar 10, 2020 7.694 7.694 7.466 7.466 2,284 +0.03(+0.37%)
Mar 09, 2020 8.112 8.112 7.439 7.439 6,023 -1.13(-13.23%)
Mar 06, 2020 8.409 8.573 8.409 8.573 1,406 +0.16(+1.95%)
Mar 05, 2020 8.495 8.589 8.409 8.409 3,635 -0.02(-0.28%)
Mar 04, 2020 8.409 8.567 8.409 8.432 10,535 -0.00(-0.06%)
Mar 03, 2020 8.769 8.769 8.409 8.437 10,238 -0.56(-6.18%)
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.