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 30, 2009 2.715 2.715 2.514 2.715 3,977 -0.10(-3.57%)
Jun 29, 2009 2.767 2.816 2.767 2.816 5,645 +0.14(+5.26%)
Jun 26, 2009 2.771 2.812 2.570 2.675 2,237 +0.18(+7.26%)
Jun 25, 2009 2.594 2.816 2.434 2.494 2,237 +0.06(+2.48%)
Jun 24, 2009 2.413 2.474 2.413 2.434 16,905 -0.17(-6.49%)
Jun 23, 2009 2.828 2.828 2.333 2.602 18,504 -0.01(-0.46%)
Jun 22, 2009 2.751 2.755 2.611 2.614 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 2.413 6,463 -0.52(-17.81%)
Jun 11, 2009 2.977 2.977 2.922 2.936 10,938 +0.00(+0.00%)
Jun 10, 2009 2.936 2.977 2.932 2.936 11,881 +0.00(+0.00%)
Jun 09, 2009 2.936 2.936 2.936 2.936 2,776 -0.04(-1.35%)
Jun 08, 2009 2.936 2.977 2.936 2.977 8,360 +0.04(+1.37%)
Jun 04, 2009 2.916 2.936 2.916 2.936 2,759 +0.03(+0.97%)
Jun 02, 2009 2.896 2.916 2.876 2.908 11,436 +0.03(+1.12%)
Jun 01, 2009 2.908 2.908 2.554 2.876 15,965 +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 2.755 7,458 +0.12(+4.58%)
May 27, 2009 2.715 2.715 2.631 2.635 6,712 -0.06(-2.24%)
May 26, 2009 2.534 2.715 2.534 2.695 13,057 +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 2.413 2.413 2,207 -0.12(-4.76%)
May 20, 2009 2.417 2.679 2.413 2.534 3,729 +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 2.425 2.425 2.425 2.425 0 -0.02(-0.82%)
May 06, 2009 2.675 2.675 2.442 2.446 2,866 -0.14(-5.30%)
May 05, 2009 2.478 2.663 2.474 2.582 994 +0.09(+3.55%)
Apr 30, 2009 2.494 2.494 2.494 2.494 4,972 +0.24(+10.52%)
Apr 29, 2009 2.289 2.534 2.248 2.257 4,226 -0.15(-6.34%)
Apr 28, 2009 2.329 2.538 2.176 2.409 16,047 +0.14(+6.39%)
Apr 27, 2009 2.240 2.269 2.240 2.265 3,729 +0.07(+3.21%)
Apr 23, 2009 2.194 2.194 2.194 2.194 0 -0.48(-17.97%)
Apr 22, 2009 2.321 2.675 2.293 2.675 1,988 +0.42(+18.75%)
Apr 21, 2009 2.385 2.655 2.088 2.253 18,770 +0.34(+17.89%)
Apr 17, 2009 1.931 1.931 1.911 1.911 3,977 -0.06(-3.06%)
Apr 16, 2009 2.051 2.051 1.971 1.971 3,977 +0.12(+6.52%)
Apr 15, 2009 1.794 1.850 1.709 1.850 37,421 +0.06(+3.37%)
Apr 14, 2009 1.770 1.790 1.766 1.790 122,324 +0.04(+2.30%)
Apr 13, 2009 1.750 1.750 1.750 1.750 633 +0.04(+2.11%)
Apr 09, 2009 1.919 1.931 1.714 1.714 5,220 -0.10(-5.33%)
Apr 07, 2009 1.665 1.810 1.657 1.810 3,977 -0.04(-2.17%)
Apr 06, 2009 1.927 1.927 1.798 1.850 63,313 +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.