• Subscribe
  • Webinars
  • White Papers
  • Buyer's Guide
  • PhotonicsNXT
  • Get Published!
    • Recent Quotes
    My Watchlist
    Indicators
    BioOptics Stock Watch
    Markets
    Stocks
    ETFs
    Tools
    Overview
    News
    Currencies
    International
    Treasuries

    Summit State Bank (NQ: SSBI )

    6.360 UNCHANGED
    Streaming Delayed Price Updated: 3:11 PM EST, Nov 13, 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 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.