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

Summit State Bank - Common Stock (NQ: SSBI )

7.480 -0.070 (-0.93%)
Streaming Delayed Price Updated: 12:17 PM EST, Jan 24, 2025 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 (%)
Jan 23, 2025 7.410 7.550 7.400 7.550 2,171 +0.12(+1.62%)
Jan 22, 2025 7.410 7.580 7.228 7.430 11,198 +0.00(+0.00%)
Jan 21, 2025 7.490 7.710 7.220 7.430 24,316 -0.04(-0.54%)
Jan 17, 2025 7.280 7.550 7.020 7.470 31,852 +0.39(+5.51%)
Jan 16, 2025 7.060 7.300 7.060 7.080 38,836 -0.21(-2.88%)
Jan 15, 2025 7.180 7.306 7.050 7.290 6,486 +0.13(+1.82%)
Jan 14, 2025 7.260 7.320 7.150 7.160 10,556 -0.27(-3.63%)
Jan 13, 2025 7.330 7.430 7.020 7.430 8,732 +0.23(+3.19%)
Jan 10, 2025 7.590 7.590 7.110 7.200 4,180 -0.14(-1.91%)
Jan 08, 2025 7.510 7.625 7.340 7.340 13,989 -0.25(-3.29%)
Jan 07, 2025 7.550 7.601 7.520 7.590 5,825 +0.00(+0.00%)
Jan 06, 2025 7.510 7.850 7.500 7.590 33,509 -0.10(-1.30%)
Jan 03, 2025 7.300 7.740 7.300 7.690 43,888 +0.25(+3.36%)
Jan 02, 2025 7.740 7.750 7.360 7.440 34,101 -0.21(-2.75%)
Dec 31, 2024 7.650 0 -0.11(-1.42%)
Dec 30, 2024 7.300 7.760 7.300 7.760 179,442 +0.17(+2.24%)
Dec 27, 2024 7.400 7.609 7.300 7.590 52,106 +0.08(+1.07%)
Dec 26, 2024 7.450 7.620 7.350 7.510 26,557 -0.02(-0.27%)
Dec 24, 2024 7.380 7.568 7.360 7.530 1,688 -0.02(-0.26%)
Dec 23, 2024 7.600 7.600 7.460 7.550 13,040 -0.09(-1.18%)
Dec 20, 2024 7.470 7.640 7.350 7.640 14,750 +0.17(+2.28%)
Dec 19, 2024 7.210 7.470 7.190 7.470 4,569 +0.33(+4.62%)
Dec 18, 2024 7.140 7.226 7.030 7.140 15,279 -0.11(-1.52%)
Dec 17, 2024 7.000 7.250 6.850 7.250 10,051 +0.01(+0.14%)
Dec 16, 2024 7.616 7.616 7.040 7.240 7,141 +0.14(+1.97%)
Dec 13, 2024 7.210 7.596 6.928 7.100 3,780 -0.42(-5.59%)
Dec 12, 2024 7.430 7.610 7.430 7.520 1,081 +0.02(+0.27%)
Dec 11, 2024 7.355 7.640 7.355 7.500 6,216 +0.20(+2.74%)
Dec 10, 2024 7.450 7.490 7.300 7.300 9,486 -0.21(-2.80%)
Dec 09, 2024 7.440 7.628 7.428 7.510 2,478 +0.01(+0.13%)
Dec 06, 2024 7.714 7.714 7.480 7.500 5,140 +0.05(+0.67%)
Dec 05, 2024 7.600 7.600 7.450 7.450 2,380 -0.13(-1.72%)
Dec 04, 2024 7.634 7.750 7.445 7.580 22,587 -0.12(-1.56%)
Dec 03, 2024 7.770 7.770 7.560 7.700 5,501 -0.07(-0.90%)
Dec 02, 2024 7.540 7.805 7.500 7.770 15,818 +0.18(+2.37%)
Nov 29, 2024 7.720 7.720 7.590 7.590 2,544 -0.08(-1.04%)
Nov 27, 2024 7.500 7.670 7.010 7.670 12,175 +0.18(+2.40%)
Nov 26, 2024 7.160 7.550 7.160 7.490 15,830 +0.43(+6.09%)
Nov 25, 2024 7.010 7.165 7.010 7.060 4,101 +0.14(+2.02%)
Nov 22, 2024 7.110 7.280 6.860 6.920 22,380 -0.38(-5.21%)
Nov 21, 2024 7.300 7.350 7.100 7.300 9,356 -0.09(-1.22%)
Nov 20, 2024 6.860 7.450 6.850 7.390 41,943 +0.55(+8.04%)
Nov 19, 2024 6.630 6.920 6.596 6.840 11,627 -0.02(-0.29%)
Nov 18, 2024 7.018 7.018 6.860 6.860 2,464 +0.08(+1.18%)
Nov 15, 2024 6.690 6.880 6.610 6.780 14,539 +0.17(+2.57%)
Nov 14, 2024 6.500 6.700 6.460 6.610 12,013 +0.25(+3.93%)
Nov 13, 2024 6.380 6.570 6.310 6.360 55,905 +0.03(+0.47%)
Nov 12, 2024 6.240 6.399 6.220 6.330 60,960 +0.19(+3.09%)
Nov 11, 2024 6.530 6.750 6.140 6.140 30,670 -0.41(-6.26%)
Nov 08, 2024 6.920 6.940 6.510 6.550 12,300 +0.04(+0.61%)
Nov 07, 2024 6.800 6.910 6.510 6.510 23,969 -0.12(-1.76%)
Nov 06, 2024 6.869 6.999 6.603 6.627 16,966 +0.09(+1.32%)
Nov 05, 2024 6.740 7.045 6.500 6.540 21,334 -0.19(-2.82%)
Nov 04, 2024 6.880 7.005 6.710 6.730 34,853 -0.06(-0.88%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.