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

Summit State Bank (NQ: SSBI )

9.270 -0.040 (-0.43%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 29, 2007 4.489 4.574 4.489 4.574 8,775 +0.11(+2.43%)
Jun 28, 2007 4.449 4.465 4.425 4.465 9,446 +0.03(+0.73%)
Jun 27, 2007 4.425 4.433 4.413 4.433 4,951 +0.01(+0.18%)
Jun 26, 2007 4.421 4.425 4.421 4.425 1,988 +0.03(+0.73%)
Jun 25, 2007 4.405 4.405 4.385 4.393 1,988 -0.01(-0.18%)
Jun 22, 2007 4.365 4.401 4.353 4.401 9,943 -0.00(-0.09%)
Jun 21, 2007 4.365 4.405 4.365 4.405 2,577 +0.03(+0.64%)
Jun 20, 2007 4.369 4.377 4.336 4.377 8,452 -0.05(-1.09%)
Jun 19, 2007 4.405 4.425 4.324 4.425 24,859 +0.00(+0.00%)
Jun 18, 2007 4.481 4.481 4.425 4.425 105,899 -0.06(-1.35%)
Jun 15, 2007 4.425 4.485 4.425 4.485 14,666 +0.06(+1.27%)
Jun 14, 2007 4.425 4.429 4.425 4.429 3,231 +0.00(+0.09%)
Jun 13, 2007 4.409 4.445 4.425 4.425 3,231 +0.00(+0.00%)
Jun 12, 2007 4.465 4.469 4.425 4.425 30,576 +0.00(+0.00%)
Jun 11, 2007 4.425 4.445 4.413 4.425 13,003 +0.00(+0.00%)
Jun 08, 2007 4.461 4.485 4.425 4.425 2,734 -0.04(-0.90%)
Jun 07, 2007 4.550 4.550 4.465 4.465 2,734 -0.06(-1.33%)
Jun 06, 2007 4.461 4.586 4.445 4.526 11,119 -0.01(-0.18%)
Jun 05, 2007 4.477 4.534 4.328 4.534 10,855 +0.05(+1.17%)
Jun 04, 2007 4.437 4.517 4.437 4.481 13,423 +0.06(+1.27%)
Jun 01, 2007 4.469 4.469 4.425 4.425 20,135 -0.09(-1.96%)
May 31, 2007 4.513 4.513 4.513 4.513 497 +0.00(+0.00%)
May 30, 2007 4.546 4.550 4.513 4.513 3,174 +0.00(+0.00%)
May 29, 2007 4.481 4.550 4.453 4.513 3,169 +0.07(+1.54%)
May 25, 2007 4.445 4.445 4.429 4.445 5,508 +0.02(+0.36%)
May 24, 2007 4.445 4.445 4.429 4.429 4,474 +0.00(+0.00%)
May 23, 2007 4.449 4.457 4.425 4.429 23,146 -0.01(-0.16%)
May 22, 2007 4.638 4.775 4.425 4.436 30,437 -0.17(-3.69%)
May 21, 2007 4.751 4.751 4.606 4.606 4,444 -0.14(-2.97%)
May 18, 2007 4.791 4.791 4.747 4.747 2,485 -0.06(-1.26%)
May 17, 2007 4.831 4.847 4.807 4.807 36,107 -0.02(-0.50%)
May 16, 2007 4.831 4.888 4.831 4.831 29,085 +0.00(+0.08%)
May 15, 2007 4.908 4.908 4.827 4.827 1,988 -0.12(-2.44%)
May 14, 2007 4.917 4.948 4.908 4.948 4,009 +0.04(+0.82%)
May 11, 2007 4.900 5.069 4.827 4.908 14,095 -0.14(-2.87%)
May 10, 2007 5.057 5.057 5.048 5.052 6,189 +0.00(+0.00%)
May 09, 2007 5.032 5.077 5.032 5.052 11,683 +0.06(+1.29%)
May 08, 2007 4.956 4.988 4.948 4.988 7,214 +0.02(+0.40%)
May 07, 2007 4.948 4.976 4.948 4.968 7,420 -0.06(-1.12%)
May 04, 2007 5.024 5.024 5.024 5.024 0 +0.00(+0.00%)
May 03, 2007 4.924 5.024 4.908 5.024 18,957 +0.05(+0.97%)
May 02, 2007 4.996 4.996 4.928 4.976 12,926 -0.06(-1.20%)
May 01, 2007 5.016 5.036 5.008 5.036 2,458 -0.07(-1.34%)
Apr 30, 2007 5.024 5.105 5.012 5.105 2,734 +0.04(+0.71%)
Apr 27, 2007 5.069 5.069 5.069 5.069 0 +0.00(+0.00%)
Apr 26, 2007 5.069 5.069 5.069 5.069 248 +0.04(+0.72%)
Apr 25, 2007 5.069 5.069 5.032 5.032 3,743 +0.01(+0.16%)
Apr 24, 2007 5.024 5.097 5.024 5.024 3,408 +0.00(+0.00%)
Apr 23, 2007 5.117 5.165 5.024 5.024 9,660 -0.08(-1.50%)
Apr 20, 2007 5.153 5.193 5.048 5.101 17,145 +0.07(+1.44%)
Apr 19, 2007 5.129 5.185 5.028 5.028 15,835 -0.09(-1.81%)
Apr 18, 2007 5.258 5.266 5.121 5.121 9,819 -0.13(-2.53%)
Apr 17, 2007 5.113 5.254 5.052 5.254 6,687 +0.21(+4.06%)
Apr 16, 2007 5.290 5.290 5.048 5.048 2,955 -0.24(-4.56%)
Apr 13, 2007 5.286 5.290 5.229 5.290 4,941 +0.02(+0.38%)
Apr 12, 2007 5.290 5.290 5.250 5.270 18,326 -0.02(-0.30%)
Apr 11, 2007 5.238 5.290 5.238 5.286 4,847 +0.09(+1.70%)
Apr 10, 2007 5.238 5.238 5.125 5.197 5,904 -0.02(-0.31%)
Apr 09, 2007 5.330 5.330 5.209 5.213 7,954 -0.15(-2.78%)
Apr 05, 2007 5.302 5.374 5.302 5.362 6,353 +0.09(+1.76%)
Apr 04, 2007 5.386 5.386 5.270 5.270 14,637 +0.03(+0.54%)
Apr 03, 2007 5.242 5.242 5.242 5.242 0 +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.