SSBI

Summit State Bank Common Stock Historical Stock Prices

$14.1
*  
0.04
0.28%
Get SSBI Alerts
*Delayed - data as of Apr. 28, 2016  -  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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 28-JAN-2016 TO 28-APR-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 14.09 14.25 14.01 14.10 55,186
04/28/2016 14.09 14.25 14.01 14.1 55,186
04/27/2016 14.1 14.19 14 14.06 39,917
04/26/2016 14.01 14.25 14.01 14.2007 38,079
04/25/2016 13.95 14.15 13.95 14.1499 26,201
04/22/2016 14.04 14.04 13.94 13.9999 23,226
04/21/2016 14.24 14.24 14 14.08 5,841
04/20/2016 14.2 14.2 13.9 14 212,878
04/19/2016 13.63 14.12 13.59 14.0499 116,006
04/18/2016 13.37 13.57 13.36 13.36 1,136
04/15/2016 13.38 13.48 13.38 13.38 972
04/14/2016 13.35 13.35 13.35 13.35 00
04/13/2016 13.42 13.43 13.35 13.35 1,680
04/12/2016 13.31 13.32 13.31 13.32 3,793
04/11/2016 13.3 13.505 13.3 13.31 1,463
04/08/2016 13.376 13.414 13.3 13.3 574
04/07/2016 13.4943 13.4943 13.4943 13.4943 00
04/06/2016 13.25 13.4943 13.25 13.4943 2,686
04/05/2016 13.48 13.48 13.48 13.48 108
04/04/2016 13.25 13.25 13.25 13.25 209
04/01/2016 13.22 13.3719 13.22 13.22 1,284
03/31/2016 13.25 13.25 13.25 13.25 133
03/30/2016 13.3 13.63 13.21 13.25 14,032
03/29/2016 13.42 13.43 13.21 13.21 2,533
03/28/2016 13.25 13.25 13.1901 13.25 1,558
03/24/2016 13.2495 13.2495 13.2495 13.2495 401
03/23/2016 13.202 13.202 13.202 13.202 311
03/22/2016 13.202 13.35 13.202 13.35 1,097
03/21/2016 13.25 13.346 13.25 13.346 397
03/18/2016 13.1933 13.194 13.1601 13.1601 923
03/17/2016 13.24 13.24 13.24 13.24 430
03/16/2016 13.23 13.23 13.22 13.22 1,400
03/15/2016 13.25 13.25 13.21 13.2343 4,800
03/14/2016 13.12 13.14 13.12 13.14 1,602
03/11/2016 13.16 13.16 13.15 13.16 2,985
03/10/2016 13.2 13.2 13.12 13.12 5,734
03/09/2016 13.1801 13.1801 13.18 13.18 1,605
03/08/2016 13.21 13.21 13.12 13.12 2,136
03/07/2016 13.45 13.45 13.45 13.45 00
03/04/2016 13.12 13.45 13.12 13.45 2,091
03/03/2016 13.09 13.17 13.07 13.1 5,478
03/02/2016 13.13 13.15 13.13 13.15 477
03/01/2016 13.33 13.33 13.12 13.12 1,411
02/29/2016 13.45 13.48 13.33 13.33 3,813
02/26/2016 13.671 13.671 13.671 13.671 00
02/25/2016 13.671 13.671 13.671 13.671 1,091
02/24/2016 13.69 13.69 13.425 13.425 786
02/23/2016 13.36 13.36 13.36 13.36 00
02/22/2016 13.331 13.37 13.331 13.36 445
02/19/2016 13.7 13.7 13.39 13.39 843
02/18/2016 13.44 13.44 13.44 13.44 00
02/17/2016 13.3 13.56 13.3 13.44 5,638
02/16/2016 13.42 13.4568 13.3 13.32 6,112
02/12/2016 13.48 13.48 13.48 13.48 00
02/11/2016 13.48 13.48 13.48 13.48 139
02/10/2016 13.52 13.88 13.5 13.88 1,114
02/09/2016 13.54 13.6257 13.54 13.6257 309
02/08/2016 13.6268 13.6268 13.52 13.6268 1,860
02/05/2016 13.6501 13.8013 13.6501 13.8001 4,283
02/04/2016 13.77 13.77 13.77 13.77 00
02/03/2016 13.77 13.77 13.77 13.77 103
02/02/2016 13.93 13.93 13.75 13.75 3,002
02/01/2016 13.88 13.88 13.88 13.88 983
01/29/2016 13.768 13.88 13.75 13.77 1,190
01/28/2016 13.75 13.75 13.75 13.75 153
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?