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, 2015 6.952 6.952 6.907 6.907 6,789 +0.00(+0.02%)
Jun 29, 2015 6.905 6.931 6.905 6.906 5,320 +0.00(+0.02%)
Jun 26, 2015 6.905 6.905 6.905 6.905 2,388 -0.03(-0.46%)
Jun 25, 2015 6.878 6.947 6.876 6.936 14,175 +0.06(+0.87%)
Jun 24, 2015 6.857 6.876 6.857 6.876 2,417 +0.02(+0.35%)
Jun 22, 2015 6.852 6.852 6.852 6.852 37 +0.00(+0.00%)
Jun 19, 2015 6.878 6.884 6.852 6.852 3,182 -0.04(-0.58%)
Jun 18, 2015 6.884 6.952 6.884 6.892 5,792 -0.05(-0.79%)
Jun 17, 2015 6.884 6.947 6.884 6.947 1,245 -0.03(-0.38%)
Jun 16, 2015 6.978 6.978 6.952 6.973 3,945 -0.00(-0.00%)
Jun 15, 2015 6.952 6.973 6.952 6.973 8,703 +0.03(+0.38%)
Jun 12, 2015 6.942 6.942 6.942 6.947 5,923 +0.06(+0.84%)
Jun 11, 2015 6.878 7.015 6.878 6.889 6,100 -0.08(-1.21%)
Jun 10, 2015 6.963 7.031 6.963 6.973 6,157 +0.00(+0.00%)
Jun 09, 2015 6.915 6.973 6.915 6.973 2,301 +0.08(+1.15%)
Jun 08, 2015 6.889 6.894 6.889 6.894 391 +0.09(+1.39%)
Jun 04, 2015 6.973 6.799 6.799 6.799 203 -0.12(-1.73%)
Jun 02, 2015 6.899 6.919 6.919 6.919 13 +0.00(+0.06%)
Jun 01, 2015 6.910 6.957 6.905 6.915 6,373 -0.05(-0.68%)
May 27, 2015 6.926 6.963 6.963 6.963 9,873 +0.01(+0.15%)
May 26, 2015 6.994 6.968 6.899 6.952 8,741 -0.02(-0.23%)
May 21, 2015 6.994 6.968 6.968 6.968 24,873 -0.16(-2.29%)
May 20, 2015 7.136 7.136 7.131 7.131 1,059 -0.01(-0.07%)
May 19, 2015 7.136 7.136 7.136 7.136 581 +0.00(+0.00%)
May 18, 2015 6.910 7.136 6.899 7.136 5,836 +0.14(+2.03%)
May 14, 2015 7.079 6.994 6.994 6.994 94 +0.07(+1.07%)
May 13, 2015 6.926 7.040 6.915 6.920 4,565 -0.13(-1.78%)
May 12, 2015 7.067 7.072 6.967 7.046 26,219 +0.05(+0.74%)
May 11, 2015 6.994 6.994 6.994 6.994 526 -0.07(-1.03%)
May 08, 2015 7.067 7.067 7.067 7.067 1,004 -0.03(-0.44%)
May 07, 2015 6.915 7.134 6.816 7.098 10,871 +0.18(+2.64%)
May 06, 2015 6.931 6.941 6.915 6.915 10,714 -0.05(-0.75%)
May 05, 2015 7.025 7.025 6.936 6.967 6,225 -0.11(-1.55%)
May 04, 2015 7.077 7.098 7.077 7.077 1,099 -0.07(-1.02%)
May 01, 2015 7.155 7.166 6.978 7.150 8,223 +0.18(+2.54%)
Apr 30, 2015 7.181 7.181 6.973 6.973 1,580 -0.18(-2.47%)
Apr 29, 2015 7.056 7.255 7.056 7.150 3,927 +0.08(+1.18%)
Apr 28, 2015 7.161 7.255 6.973 7.067 22,327 +0.01(+0.20%)
Apr 27, 2015 7.166 7.166 7.052 7.052 6,694 -0.11(-1.58%)
Apr 24, 2015 7.098 7.166 7.046 7.166 15,669 +0.09(+1.33%)
Apr 23, 2015 7.072 7.072 7.061 7.072 3,619 -0.03(-0.37%)
Apr 22, 2015 7.077 7.098 7.072 7.098 5,133 +0.03(+0.37%)
Apr 21, 2015 7.098 7.134 7.072 7.072 2,243 +0.14(+1.96%)
Apr 20, 2015 6.957 7.114 6.936 6.936 2,088 +0.01(+0.08%)
Apr 17, 2015 7.072 7.077 6.931 6.931 6,679 -0.09(-1.29%)
Apr 16, 2015 7.104 7.134 7.022 7.022 1,916 -0.05(-0.71%)
Apr 15, 2015 7.067 7.072 7.061 7.072 8,219 +0.07(+0.97%)
Apr 14, 2015 7.020 7.020 6.994 7.004 6,997 -0.02(-0.30%)
Apr 13, 2015 7.161 7.161 7.014 7.025 9,614 -0.13(-1.82%)
Apr 10, 2015 7.161 7.161 7.155 7.155 590 +0.09(+1.29%)
Apr 09, 2015 7.161 7.161 7.020 7.064 6,539 +0.00(+0.05%)
Apr 08, 2015 7.020 7.112 7.020 7.060 5,102 -0.07(-0.97%)
Apr 07, 2015 7.066 7.129 6.999 7.129 26,251 +0.11(+1.64%)
Apr 06, 2015 6.941 7.020 6.941 7.014 87,387 +0.07(+1.05%)
Apr 02, 2015 6.967 6.941 6.941 6.941 2,490 +0.07(+1.06%)
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.