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 ) 6.950 UNCHANGED Streaming Delayed Price Updated: 3:59 PM EDT, Oct 8, 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 (%) 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 -0.85(-10.76%) Oct 02, 2024 8.270 8.330 7.760 7.900 27,265 -0.31(-3.78%) Oct 01, 2024 8.410 8.550 8.200 8.210 10,802 -0.24(-2.84%) Sep 30, 2024 8.750 8.760 8.450 8.450 33,402 -0.29(-3.32%) Sep 27, 2024 8.700 8.740 8.500 8.740 8,973 +0.05(+0.58%) Sep 26, 2024 8.530 8.750 8.490 8.690 5,975 +0.18(+2.12%) Sep 25, 2024 8.600 8.840 8.503 8.510 9,032 -0.20(-2.30%) Sep 24, 2024 8.700 8.780 8.530 8.710 2,617 -0.04(-0.46%) Sep 23, 2024 8.480 8.750 8.390 8.750 24,836 +0.27(+3.18%) Sep 20, 2024 8.350 8.480 8.310 8.480 7,972 +0.21(+2.54%) Sep 19, 2024 8.350 8.350 8.250 8.270 973 +0.06(+0.73%) Sep 18, 2024 8.180 8.270 8.120 8.210 4,479 -0.02(-0.24%) Sep 17, 2024 8.070 8.290 8.070 8.230 3,064 -0.08(-0.96%) Sep 16, 2024 8.420 8.490 8.200 8.310 24,728 -0.19(-2.24%) Sep 13, 2024 8.310 8.625 8.200 8.500 11,183 +0.12(+1.43%) Sep 12, 2024 8.010 8.380 7.825 8.380 12,569 +0.32(+3.97%) Sep 11, 2024 7.800 8.310 7.800 8.060 26,334 +0.05(+0.62%) Sep 10, 2024 8.110 8.380 7.880 8.010 19,828 -0.21(-2.55%) Sep 09, 2024 8.220 8.220 8.220 8.220 851 -0.14(-1.67%) Sep 06, 2024 8.410 8.410 8.250 8.360 14,654 -0.06(-0.71%) 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%) 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.