Financial News

Summit State Bank (NQ: SSBI )

9.100 -0.180 (-1.94%)
Streaming Delayed Price Updated: 11:48 AM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 9.240 9.498 9.240 9.308 15,735 -0.19(-2.00%)
Jul 30, 2019 9.179 9.498 9.156 9.498 5,501 +0.36(+3.99%)
Jul 29, 2019 8.966 9.217 8.966 9.133 17,990 +0.14(+1.61%)
Jul 26, 2019 8.966 9.209 8.966 8.989 12,239 +0.02(+0.25%)
Jul 25, 2019 8.928 8.966 8.928 8.966 1,809 +0.04(+0.43%)
Jul 24, 2019 8.928 9.043 8.928 8.928 3,282 -0.07(-0.76%)
Jul 23, 2019 8.928 8.996 8.928 8.996 23,298 +0.07(+0.77%)
Jul 22, 2019 8.951 8.997 8.928 8.928 1,296 -0.16(-1.77%)
Jul 19, 2019 9.089 9.089 9.089 9.089 526 +0.09(+0.95%)
Jul 18, 2019 8.966 9.004 8.966 9.004 1,589 -0.08(-0.84%)
Jul 17, 2019 9.080 9.080 9.080 9.080 1,320 +0.00(+0.00%)
Jul 16, 2019 9.042 9.080 9.042 9.080 1,989 +0.15(+1.67%)
Jul 15, 2019 8.931 8.931 8.931 38 +0.00(+0.00%)
Jul 12, 2019 9.475 9.475 8.931 8.931 1,184 -0.56(-5.89%)
Jul 11, 2019 9.498 9.498 9.490 9.490 471 +0.44(+4.88%)
Jul 10, 2019 8.855 9.399 8.855 9.049 7,326 -0.45(-4.73%)
Jul 09, 2019 9.498 9.498 9.498 9.498 1,460 -0.03(-0.31%)
Jul 08, 2019 9.164 9.527 9.164 9.527 818 +0.52(+5.81%)
Jul 05, 2019 9.004 9.004 9.004 122 +0.00(+0.00%)
Jul 03, 2019 9.027 9.156 8.966 9.004 17,767 +0.08(+0.85%)
Jul 02, 2019 8.844 8.996 8.844 8.928 50,823 +0.11(+1.29%)
Jul 01, 2019 8.782 8.844 8.782 8.814 1,975 +0.46(+5.45%)
Jun 28, 2019 8.806 8.852 8.358 8.358 8,028 -0.46(-5.25%)
Jun 27, 2019 8.795 8.822 8.795 8.822 2,996 +0.11(+1.28%)
Jun 26, 2019 8.710 8.710 8.710 8.710 922 +0.10(+1.15%)
Jun 25, 2019 8.586 8.612 8.586 8.612 821 +0.10(+1.20%)
Jun 24, 2019 8.320 8.510 8.320 8.510 1,258 -0.05(-0.53%)
Jun 21, 2019 8.556 8.556 8.556 182 +0.00(+0.00%)
Jun 20, 2019 8.573 8.573 8.556 8.556 515 -0.05(-0.54%)
Jun 19, 2019 8.662 8.662 8.602 8.602 4,906 -0.10(-1.19%)
Jun 18, 2019 8.670 8.705 8.670 8.705 479 +0.12(+1.39%)
Jun 17, 2019 8.586 8.586 8.586 64 +0.00(+0.00%)
Jun 14, 2019 8.502 8.586 8.502 8.586 4,474 +0.08(+0.89%)
Jun 13, 2019 8.335 8.730 8.145 8.510 4,323 -0.12(-1.41%)
Jun 12, 2019 8.632 8.632 8.632 115 +0.00(+0.00%)
Jun 11, 2019 8.632 8.632 8.632 22 +0.00(+0.00%)
Jun 10, 2019 8.616 8.730 8.472 8.632 27,470 +0.08(+0.89%)
Jun 07, 2019 8.624 8.730 8.358 8.556 42,509 +0.16(+1.89%)
Jun 06, 2019 8.614 8.614 8.397 8.397 744 -0.17(-1.94%)
Jun 04, 2019 8.563 8.563 8.563 0 -0.17(-1.91%)
Jun 03, 2019 8.632 8.730 8.624 8.730 2,890 +0.03(+0.35%)
May 31, 2019 8.680 8.700 8.680 8.700 1,447 -0.04(-0.43%)
May 30, 2019 8.738 8.738 8.738 63 +0.00(+0.00%)
May 29, 2019 8.756 8.756 8.738 8.738 18,688 +0.08(+0.97%)
May 28, 2019 8.704 8.704 8.632 8.654 5,160 +0.01(+0.09%)
May 24, 2019 8.890 8.890 8.626 8.647 1,974 -0.11(-1.22%)
May 23, 2019 8.890 8.890 8.662 8.753 2,821 +0.02(+0.26%)
May 22, 2019 8.882 8.882 8.730 8.730 3,206 -0.03(-0.35%)
May 21, 2019 8.639 8.761 8.639 8.761 1,237 +0.00(+0.00%)
May 20, 2019 8.753 8.761 8.753 8.761 1,609 +0.00(+0.00%)
May 17, 2019 8.898 8.898 8.761 8.761 789 +0.02(+0.26%)
May 16, 2019 8.738 8.738 8.738 13 +0.09(+1.05%)
May 15, 2019 8.647 8.647 8.647 8.647 684 +0.21(+2.50%)
May 14, 2019 8.745 8.745 8.436 8.436 895 +0.05(+0.63%)
May 13, 2019 8.417 8.417 8.384 8.384 377 -0.01(-0.09%)
May 10, 2019 8.474 8.474 8.391 8.391 2,659 -0.08(-0.98%)
May 09, 2019 8.633 8.633 8.474 8.474 398 +0.02(+0.18%)
May 08, 2019 8.557 8.557 8.459 8.459 1,264 -0.02(-0.27%)
May 07, 2019 8.747 8.747 8.481 8.481 4,765 -0.31(-3.51%)
May 06, 2019 8.790 8.790 8.790 8.790 244 -0.15(-1.68%)
May 03, 2019 8.545 8.985 8.531 8.940 3,324 +0.23(+2.59%)
May 02, 2019 8.579 8.714 8.579 8.714 1,149 +0.14(+1.67%)
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.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback