Skip to main content

Summit State Bank (NQ: SSBI )

6.310 -0.740 (-10.50%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 4, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.