Summit State Bank (NQ: SSBI )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 05, 2024	9.650	9.910	9.380	9.485	36,599	+0.01(+0.05%)
Aug 02, 2024	9.400	9.690	9.390	9.480	21,380	+0.08(+0.85%)
Aug 01, 2024	9.313	9.425	9.313	9.400	6,604	+0.10(+1.08%)
Jul 31, 2024	9.730	10.10	9.300	9.300	31,886	-0.51(-5.20%)
Jul 30, 2024	9.463	10.17	9.463	9.810	49,663	+0.36(+3.81%)
Jul 29, 2024	9.810	9.910	9.450	9.450	3,580	-0.40(-4.06%)
Jul 26, 2024	9.900	9.900	9.850	9.850	2,375	-0.04(-0.36%)
Jul 25, 2024	10.000	10.000	9.886	9.886	1,222	+0.08(+0.77%)
Jul 24, 2024	9.990	10.00	9.810	9.810	2,588	-0.14(-1.41%)
Jul 23, 2024	10.25	10.25	9.950	9.950	15,784	-0.27(-2.64%)
Jul 22, 2024	10.60	10.85	10.00	10.22	15,042	+0.22(+2.20%)
Jul 19, 2024	10.36	10.36	10.00	10.00	1,335	-0.65(-6.10%)
Jul 18, 2024	10.17	10.93	10.17	10.65	6,883	+0.30(+2.90%)
Jul 17, 2024	9.870	10.37	9.710	10.35	4,064	+0.65(+6.70%)
Jul 16, 2024	9.380	9.700	9.380	9.700	10,931	+0.33(+3.52%)
Jul 15, 2024	9.350	9.400	9.350	9.370	4,384	+0.02(+0.21%)
Jul 12, 2024	9.300	9.350	9.250	9.350	1,580	+0.05(+0.54%)
Jul 11, 2024	9.260	9.320	9.260	9.300	4,298	+0.02(+0.26%)
Jul 10, 2024	9.276	9.276	9.276	9.276	365	-0.03(-0.37%)
Jul 09, 2024	9.270	9.310	9.250	9.310	3,718	+0.03(+0.33%)
Jul 08, 2024	9.450	9.470	9.279	9.279	577	-0.11(-1.18%)
Jul 05, 2024	9.288	9.390	9.288	9.390	847	+0.22(+2.37%)
Jul 03, 2024	9.173	9.173	9.173	9.173	558	+0.05(+0.58%)
Jul 02, 2024	9.300	9.310	9.120	9.120	4,128	+0.22(+2.47%)
Jul 01, 2024	8.900	8.900	8.900	8.900	1,138	-0.55(-5.82%)
Jun 28, 2024	9.430	9.450	9.250	9.450	6,735	+0.04(+0.43%)
Jun 27, 2024	9.350	9.410	9.225	9.410	4,362	+0.21(+2.23%)
Jun 26, 2024	9.300	9.370	9.190	9.205	1,419	-0.15(-1.66%)
Jun 25, 2024	9.150	9.490	9.100	9.360	4,089	+0.16(+1.74%)
Jun 24, 2024	9.140	9.450	9.140	9.200	7,095	-0.17(-1.81%)
Jun 21, 2024	9.100	9.390	9.100	9.370	7,497	-0.01(-0.11%)
Jun 20, 2024	9.140	9.500	9.140	9.380	11,633	+0.14(+1.52%)
Jun 18, 2024	9.000	9.240	9.000	9.240	4,179	-0.06(-0.62%)
Jun 17, 2024	9.150	9.300	9.010	9.298	9,233	+0.20(+2.18%)
Jun 14, 2024	9.010	9.100	9.010	9.100	4,045	-0.18(-1.94%)
Jun 13, 2024	9.060	9.280	9.020	9.280	1,614	+0.25(+2.77%)
Jun 12, 2024	9.100	9.130	9.030	9.030	1,495	+0.03(+0.33%)
Jun 11, 2024	9.000	9.000	8.950	9.000	1,012	+0.05(+0.56%)
Jun 10, 2024	8.910	9.067	8.900	8.950	7,322	+0.15(+1.70%)
Jun 07, 2024	9.180	9.200	8.800	8.800	2,829	-0.39(-4.24%)
Jun 06, 2024	9.280	9.280	9.000	9.190	4,727	-0.19(-1.97%)
Jun 04, 2024				9.375	35	-0.02(-0.16%)

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.