Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil EL&P Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries Summit State Bank (NQ: SSBI ) 8.420 +0.020 (+0.24%) Streaming Delayed Price Updated: 4:00 PM EDT, Sep 5, 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: Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec Year: 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019 2020 2021 2022 2023 2024 Range: 1 Month 3 Month 1 Year Date Open High Low Close Volume Change (%) Sep 05, 2024 8.410 8.470 8.360 8.420 1,979 +0.02(+0.24%) Sep 03, 2024 8.400 15 -0.31(-3.56%) Aug 30, 2024 8.720 8.750 8.650 8.710 5,599 +0.01(+0.11%) Aug 29, 2024 8.790 8.790 8.700 8.700 2,020 -0.10(-1.14%) Aug 28, 2024 8.850 8.850 8.800 8.800 7,850 -0.19(-2.11%) Aug 26, 2024 8.990 247 +0.16(+1.81%) Aug 23, 2024 8.650 8.858 8.650 8.830 4,182 +0.28(+3.27%) Aug 22, 2024 8.650 8.750 8.540 8.550 5,461 -0.35(-3.93%) Aug 20, 2024 8.900 132 +0.07(+0.79%) Aug 19, 2024 8.830 8.850 8.830 8.830 1,616 +0.12(+1.38%) Aug 16, 2024 8.820 8.900 8.710 8.710 6,614 -0.09(-1.02%) Aug 15, 2024 8.600 8.840 8.560 8.800 14,927 -0.05(-0.56%) Aug 14, 2024 8.180 8.850 8.180 8.850 16,766 +0.67(+8.19%) Aug 13, 2024 8.026 8.499 8.026 8.180 4,587 +0.18(+2.25%) Aug 12, 2024 9.200 9.200 7.780 8.000 48,634 -1.25(-13.51%) Aug 09, 2024 9.310 9.310 9.175 9.250 4,624 +0.00(+0.00%) Aug 08, 2024 9.390 9.400 9.250 9.250 4,776 -0.10(-1.07%) Aug 07, 2024 9.470 9.500 9.310 9.350 11,644 +0.05(+0.54%) Aug 06, 2024 9.440 9.440 9.300 9.300 7,466 -0.19(-1.95%) 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%) 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.