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

Summit State Bank (NQ: SSBI )

8.750 -0.150 (-1.69%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 8.264 8.502 6,948 +0.54(+6.76%)
May 28, 2020 8.058 8.126 7.940 7.963 2,206 +0.13(+1.62%)
May 27, 2020 7.678 8.035 7.659 7.837 17,823 +0.21(+2.70%)
May 26, 2020 7.718 7.905 7.631 7.631 13,945 -0.32(-4.08%)
May 22, 2020 7.639 8.050 7.471 7.955 24,002 +0.31(+4.04%)
May 21, 2020 7.599 8.114 7.592 7.647 15,364 +0.01(+0.10%)
May 20, 2020 7.512 7.639 7.338 7.639 24,107 +0.12(+1.63%)
May 19, 2020 7.631 7.631 7.322 7.516 14,309 +0.14(+1.88%)
May 18, 2020 7.876 7.987 7.378 7.378 12,597 -0.50(-6.33%)
May 15, 2020 7.916 7.995 7.821 7.876 10,358 -0.07(-0.90%)
May 14, 2020 7.718 7.979 7.702 7.948 12,005 +0.06(+0.80%)
May 13, 2020 7.822 8.385 7.595 7.884 55,656 +0.26(+3.38%)
May 12, 2020 7.673 7.852 7.459 7.626 13,848 +0.00(+0.00%)
May 11, 2020 7.923 7.955 7.626 7.626 5,170 -0.12(-1.52%)
May 08, 2020 7.626 7.806 7.626 7.743 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 7.743 7.743 7.251 7.251 3,804 -0.46(-5.98%)
May 05, 2020 8.341 8.341 7.712 7.712 10,573 -0.13(-1.65%)
May 04, 2020 7.861 8.596 7.728 7.841 8,069 +0.18(+2.30%)
May 01, 2020 7.665 7.665 7.665 7.665 255 -0.14(-1.74%)
Apr 30, 2020 7.728 7.801 7.728 7.801 682 -0.13(-1.64%)
Apr 29, 2020 7.454 8.467 7.354 7.931 25,170 +0.62(+8.47%)
Apr 28, 2020 6.883 7.312 6.648 7.312 14,880 +0.78(+11.90%)
Apr 27, 2020 6.168 6.534 6.085 6.534 2,889 +0.52(+8.74%)
Apr 24, 2020 5.984 6.025 5.897 6.009 8,438 +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 5.766 5.766 4,784 -0.06(-1.05%)
Apr 21, 2020 5.749 5.862 5.749 5.827 866 +0.05(+0.95%)
Apr 20, 2020 5.749 5.976 5.749 5.772 6,762 -0.08(-1.44%)
Apr 17, 2020 5.945 5.961 5.857 5.857 6,264 +0.07(+1.18%)
Apr 16, 2020 5.984 5.999 5.788 5.788 9,215 -0.21(-3.52%)
Apr 15, 2020 6.117 6.117 5.913 5.999 3,207 -0.18(-2.94%)
Apr 14, 2020 6.249 6.249 6.181 6.181 2,026 -0.03(-0.47%)
Apr 13, 2020 6.218 6.476 6.054 6.210 10,157 -0.05(-0.75%)
Apr 09, 2020 5.960 6.257 5.960 6.257 1,917 +0.35(+5.99%)
Apr 08, 2020 5.905 5.937 5.810 5.904 28,988 +0.06(+0.99%)
Apr 07, 2020 6.151 6.151 5.846 5.846 75,094 +0.02(+0.32%)
Apr 06, 2020 5.913 6.030 5.827 5.827 3,226 +0.04(+0.68%)
Apr 03, 2020 6.080 6.080 5.788 5.788 5,625 +0.19(+3.35%)
Apr 02, 2020 5.866 5.866 5.162 5.600 24,029 +0.45(+8.65%)
Apr 01, 2020 5.918 5.935 5.084 5.154 8,870 -1.10(-17.52%)
Mar 31, 2020 6.242 6.249 5.961 6.249 3,087 +0.02(+0.36%)
Mar 30, 2020 6.227 6.227 6.227 163 +0.00(+0.00%)
Mar 27, 2020 5.944 6.333 5.944 6.227 1,150 +0.13(+2.07%)
Mar 26, 2020 6.203 7.240 6.000 6.101 21,532 -0.02(-0.38%)
Mar 25, 2020 5.874 6.132 5.866 6.124 5,342 +0.25(+4.33%)
Mar 24, 2020 5.522 6.206 5.522 5.870 10,615 +0.40(+7.31%)
Mar 23, 2020 5.413 6.492 5.319 5.470 21,092 +0.02(+0.34%)
Mar 20, 2020 5.452 5.782 5.452 5.452 21,606 +0.17(+3.26%)
Mar 19, 2020 5.436 5.788 5.260 5.280 41,437 -0.07(-1.35%)
Mar 18, 2020 6.218 6.648 5.147 5.352 6,732 -1.20(-18.35%)
Mar 17, 2020 6.257 6.725 6.218 6.555 2,314 +0.34(+5.41%)
Mar 16, 2020 6.676 6.676 6.218 6.218 5,326 -0.23(-3.64%)
Mar 13, 2020 6.807 6.807 6.453 6.453 6,776 +0.01(+0.18%)
Mar 12, 2020 7.411 8.572 6.070 6.441 13,802 -1.03(-13.79%)
Mar 11, 2020 7.562 7.562 7.438 7.471 5,806 +0.01(+0.07%)
Mar 10, 2020 7.693 7.693 7.466 7.466 2,284 +0.03(+0.37%)
Mar 09, 2020 8.111 8.111 7.438 7.438 6,024 -1.13(-13.23%)
Mar 06, 2020 8.408 8.572 8.408 8.572 1,406 +0.16(+1.95%)
Mar 05, 2020 8.494 8.588 8.408 8.408 3,636 -0.02(-0.28%)
Mar 04, 2020 8.408 8.566 8.408 8.432 10,536 -0.00(-0.06%)
Mar 03, 2020 8.768 8.768 8.408 8.436 10,239 -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.