SSBI

Summit State Bank Historical Stock Prices

$13.001
*  
0.351
2.77%
Get SSBI Alerts
*Delayed - data as of Jul. 25, 2014  -  Find a broker to begin trading SSBI now
Exchange: NASDAQ

Community Rating:
View:    SSBI Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 25-APR-2014 TO 25-JUL-2014

Date Open High Low Close / Last Volume
16:00  12.46  13.001  12.3501  13.001 2,043
07/25/2014 12.46 13.001 12.3501 13.001 2,043
07/24/2014 12.65 12.65 12.65 12.65 00
07/23/2014 12.59 12.65 12.06 12.65 6,828
07/22/2014 12.84 13.0499 12.041 12.67 13,729
07/21/2014 12.89 13.05 12.81 13.04 3,778
07/18/2014 13.01 13.01 12.92 12.96 3,142
07/17/2014 13.1 13.1 13.0999 13.1 1,227
07/16/2014 13.13 13.13 13.0999 13.0999 865
07/15/2014 13.171 13.171 13 13 3,140
07/14/2014 13.15 13.15 13 13.15 5,058
07/11/2014 13.15 13.15 13 13.1 4,216
07/10/2014 12.92 13.15 12.92 13.149 1,452
07/09/2014 13.198 13.198 13.1499 13.1499 3,900
07/08/2014 13.0999 13.1 12.9101 13.1 14,338
07/07/2014 13.09 13.09 12.91 13.05 5,434
07/03/2014 13.18 13.18 12.971 13.06 690
07/02/2014 13.27 13.27 12.9 13.08 5,943
07/01/2014 13.21 13.45 13.208 13.43 11,707
06/30/2014 13.418 13.45 12.834 13.16 15,086
06/27/2014 13.06 13.45 12.81 13.45 10,687
06/26/2014 12.39 13.65 12.24 13.05 26,039
06/25/2014 11.1 12.51 11.1 12.39 49,816
06/24/2014 11.1999 11.1999 11.1999 11.1999 1,261
06/23/2014 11.15 11.2 11.15 11.1797 1,891
06/20/2014 11.06 11.122 11.06 11.122 7,290
06/19/2014 11.1 11.11 11.06 11.06 3,309
06/18/2014 11.1499 11.1499 11.1 11.1 1,299
06/17/2014 11.15 11.15 11.15 11.15 00
06/16/2014 11.15 11.15 11.15 11.15 00
06/13/2014 11.182 11.182 11.15 11.15 554
06/12/2014 11.1 11.15 11.08 11.15 5,754
06/11/2014 11.09 11.1999 11.07 11.1766 5,754
06/10/2014 11.05 11.05 11.05 11.05 251
06/09/2014 11.07 11.07 11.07 11.07 00
06/06/2014 11.06 11.07 11.06 11.07 1,100
06/05/2014 11.19 11.19 11.19 11.19 00
06/04/2014 11.05 11.29 11 11.19 9,026
06/03/2014 11.1 11.1 11.05 11.05 599
06/02/2014 11.05 11.05 11.05 11.05 287
05/30/2014 11.05 11.1 11.05 11.05 1,652
05/29/2014 11.2999 11.2999 11.2999 11.2999 00
05/28/2014 11.3 11.3 11.1501 11.2999 5,100
05/27/2014 11.44 11.44 11.15 11.15 5,633
05/23/2014 11.16 11.16 11.12 11.15 908
05/22/2014 11.26 11.26 11 11.06 7,438
05/21/2014 11.3 11.3 11.25 11.278 2,411
05/20/2014 11.06 11.25 11.06 11.25 355
05/19/2014 11.01 11.07 11 11.07 2,443
05/16/2014 11.0001 11.0001 11.0001 11.0001 195
05/15/2014 11.3 11.3 11 11 3,850
05/14/2014 11.04 11.21 10.8871 11.195 6,636
05/13/2014 11.3 11.3 11.3 11.3 00
05/12/2014 11.23 11.36 11 11.3 7,712
05/09/2014 11.3345 11.4399 11.15 11.4399 1,341
05/08/2014 11.44 11.44 11.41 11.44 1,700
05/07/2014 11.38 11.4227 11.1 11.35 1,480
05/06/2014 11.25 11.25 11.25 11.25 00
05/05/2014 11.1001 11.4499 11.1001 11.25 5,533
05/02/2014 11.5 11.5 11.41 11.41 5,300
05/01/2014 11.49 11.55 11.45 11.54 7,236
04/30/2014 11.124 11.6 11.124 11.4639 5,368
04/29/2014 11.099 11.17 11.099 11.17 2,432
04/28/2014 11.1 11.1 10.98 10.99 15,127
04/25/2014 10.8 10.975 10.8 10.97 3,831
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?