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

Summit State Bank (NQ: SSBI )

7.670 +0.180 (+2.40%)
Streaming Delayed Price Updated: 1:31 PM EST, Nov 27, 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 (%)
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%)
Nov 01, 2024 6.890 7.110 6.695 6.790 12,781 +0.04(+0.59%)
Oct 31, 2024 7.100 7.100 6.650 6.750 14,817 +0.08(+1.20%)
Oct 30, 2024 7.800 7.800 6.310 6.670 47,291 -1.39(-17.25%)
Oct 29, 2024 8.060 8.060 8.060 8.060 302 +0.21(+2.68%)
Oct 28, 2024 8.220 8.220 7.850 7.850 5,132 -0.08(-1.07%)
Oct 25, 2024 8.000 8.000 7.935 7.935 4,768 -0.07(-0.81%)
Oct 24, 2024 7.810 8.000 7.640 8.000 20,580 -0.06(-0.74%)
Oct 23, 2024 7.970 8.060 7.750 8.060 1,274 -0.12(-1.41%)
Oct 22, 2024 8.060 8.175 8.060 8.175 601 +0.31(+3.88%)
Oct 21, 2024 7.950 8.364 7.714 7.870 5,754 -0.28(-3.44%)
Oct 18, 2024 8.240 8.420 8.120 8.150 2,117 +0.01(+0.12%)
Oct 17, 2024 7.740 8.520 7.545 8.140 22,154 +0.27(+3.43%)
Oct 16, 2024 7.700 7.870 7.290 7.870 31,157 +0.30(+3.96%)
Oct 15, 2024 7.450 7.709 7.450 7.570 6,094 +0.14(+1.88%)
Oct 14, 2024 7.300 7.740 7.070 7.430 14,080 +0.20(+2.77%)
Oct 11, 2024 7.539 7.539 7.180 7.230 17,896 -0.02(-0.28%)
Oct 10, 2024 7.110 7.394 7.000 7.250 14,341 +0.00(+0.00%)
Oct 09, 2024 6.900 7.400 6.900 7.250 24,901 +0.30(+4.32%)
Oct 08, 2024 6.730 7.060 6.580 6.950 26,095 +0.31(+4.67%)
Oct 07, 2024 6.270 7.070 6.270 6.640 35,279 +0.33(+5.23%)
Oct 04, 2024 7.020 7.500 5.680 6.310 161,239 -0.74(-10.50%)
Oct 03, 2024 7.700 7.720 7.001 7.050 47,381 -0.81(-10.30%)
Oct 02, 2024 8.228 8.288 7.721 7.860 27,403 -0.31(-3.78%)
Oct 01, 2024 8.367 8.507 8.158 8.168 10,856 -0.24(-2.84%)
Sep 30, 2024 8.706 8.716 8.407 8.407 33,571 -0.29(-3.32%)
Sep 27, 2024 8.656 8.696 8.457 8.696 9,018 +0.05(+0.58%)
Sep 26, 2024 8.487 8.706 8.447 8.646 6,005 +0.18(+2.12%)
Sep 25, 2024 8.556 8.795 8.460 8.467 9,077 -0.20(-2.30%)
Sep 24, 2024 8.656 8.736 8.487 8.666 2,630 -0.04(-0.46%)
Sep 23, 2024 8.437 8.706 8.348 8.706 24,962 +0.27(+3.18%)
Sep 20, 2024 8.308 8.437 8.268 8.437 8,012 +0.21(+2.54%)
Sep 19, 2024 8.308 8.308 8.208 8.228 977 +0.06(+0.73%)
Sep 18, 2024 8.139 8.228 8.079 8.168 4,501 -0.02(-0.24%)
Sep 17, 2024 8.029 8.248 8.029 8.188 3,079 -0.08(-0.96%)
Sep 16, 2024 8.377 8.447 8.158 8.268 24,853 -0.19(-2.24%)
Sep 13, 2024 8.268 8.581 8.158 8.457 11,239 +0.12(+1.43%)
Sep 12, 2024 7.969 8.338 7.785 8.338 12,632 +0.32(+3.97%)
Sep 11, 2024 7.761 8.268 7.761 8.019 26,468 +0.05(+0.62%)
Sep 10, 2024 8.069 8.338 7.840 7.969 19,928 -0.21(-2.55%)
Sep 09, 2024 8.178 8.178 8.178 8.178 855 -0.14(-1.67%)
Sep 06, 2024 8.367 8.367 8.208 8.318 14,728 -0.06(-0.71%)
Sep 05, 2024 8.367 8.427 8.318 8.377 1,989 +0.02(+0.24%)
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.