SSBI

Summit State Bank Historical Stock Prices

$13.04
*  
0.08
0.62%
Get SSBI Alerts
*Delayed - data as of Jul. 21, 2014  -  Find a broker to begin trading SSBI now
Exchange: NASDAQ

Community Rating:
 
 
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: 1 Year, From 21-JUL-2013 TO 21-JUL-2014

Date Open High Low Close / Last Volume
16:00  12.89  13.05  12.81  13.04 3,778
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
04/24/2014 10.95 10.95 10.95 10.95 628
04/23/2014 10.8 11 10.8 10.861 5,221
04/22/2014 11.0601 11.0776 11.06 11.0776 1,157
04/21/2014 11.091 11.091 11.0001 11.05 1,942
04/17/2014 11 11 10.9785 11 1,150
04/16/2014 11.04 11.1 11.04 11.1 1,450
04/15/2014 11.1265 11.1265 10.85 10.85 1,190
04/14/2014 10.8 10.8 10.8 10.8 00
04/11/2014 10.72 10.81 10.72 10.8 2,336
04/10/2014 10.8 10.8 10.8 10.8 00
04/09/2014 10.835 11.14 10.8 10.8 1,393
04/08/2014 11.1399 11.1399 10.75 10.8034 300
04/07/2014 10.85 10.85 10.85 10.85 00
04/04/2014 11.1399 11.1399 10.8401 10.85 2,400
04/03/2014 11.13 11.13 10.9 11.1299 1,549
04/02/2014 11.19 11.19 10.65 11.1883 9,363
04/01/2014 10.95 11.19 10.95 11.05 7,819
03/31/2014 10.95 10.95 10.921 10.94 3,137
03/28/2014 10.95 10.95 10.8301 10.9 1,454
03/27/2014 10.94 10.95 10.788 10.788 799
03/26/2014 10.95 10.95 10.95 10.95 165
03/25/2014 10.929 10.939 10.801 10.93 3,201
03/24/2014 10.7501 10.7513 10.75 10.7513 2,329
03/21/2014 10.62 10.9187 10.62 10.75 5,317
03/20/2014 10.81 10.81 10.81 10.81 260
03/19/2014 10.94 10.94 10.77 10.77 2,168
03/18/2014 10.9346 10.9346 10.74 10.74 680
03/17/2014 10.85 10.89 10.85 10.88 1,164
03/14/2014 10.6 10.87 10.6 10.87 2,626
03/13/2014 10.94 10.94 10.8001 10.93 2,040
03/12/2014 10.87 10.93 10.81 10.93 1,273
03/11/2014 10.82 10.93 10.82 10.93 1,992
03/10/2014 10.93 10.935 10.801 10.83 1,984
03/07/2014 10.76 10.96 10.76 10.94 1,508
03/06/2014 10.81 10.81 10.59 10.76 8,969
03/05/2014 10.96 10.96 10.84 10.84 3,869
03/04/2014 10.81 10.9999 10.8 10.97 5,453
03/03/2014 10.9 10.934 10.7878 10.81 868
02/28/2014 11.103 11.11 10.81 10.82 6,021
02/27/2014 11.172 11.2 11.16 11.16 1,185
02/26/2014 11.2 11.2 11.1046 11.2 2,598
02/25/2014 11.239 11.239 11.18 11.2 2,423
02/24/2014 11.15 11.25 11.03 11.24 27,775
02/21/2014 10.97 11.14 10.938 11.14 8,011
02/20/2014 11.1415 11.145 11.0844 11.0844 4,676
02/19/2014 10.99 11.25 10.98 11.19 4,525
02/18/2014 10.9 11.11 10.9 11.1 13,489
02/14/2014 10.8399 10.9 10.8399 10.9 2,976
02/13/2014 10.71 10.8224 10.7 10.8224 3,403
02/12/2014 10.75 10.8499 10.75 10.8 2,566
02/11/2014 10.82 10.83 10.75 10.81 4,003
02/10/2014 10.75 10.7945 10.7 10.74 3,217
02/07/2014 10.75 10.8199 10.702 10.702 6,255
02/06/2014 10.71 10.86 10.68 10.79 12,954
02/05/2014 10.685 10.685 10.66 10.66 1,000
02/04/2014 10.75 10.75 10.66 10.679 10,962
02/03/2014 10.77 10.8 10.66 10.7 6,648
01/31/2014 10.73 10.76 10.655 10.75 5,355
01/30/2014 10.65 10.7 10.65 10.7 2,335
01/29/2014 10.58 10.68 10.58 10.68 898
01/28/2014 10.69 10.69 10.57 10.59 5,721
01/27/2014 10.69 10.69 10.65 10.65 400
01/24/2014 10.65 10.65 10.65 10.65 229
01/23/2014 10.73 10.73 10.61 10.706 4,065
01/22/2014 10.76 10.76 10.6001 10.6001 1,091
01/21/2014 10.55 10.9 10.55 10.76 3,721
01/17/2014 10.55 10.55 10.55 10.55 200
01/16/2014 10.51 10.6 10.48 10.5 5,404
01/15/2014 10.51 10.62 10.51 10.5688 2,400
01/14/2014 10.501 10.53 10.4999 10.4999 1,315
01/13/2014 10.6 10.6001 10.5 10.56 2,954
01/10/2014 10.4501 10.6371 10.4501 10.5 4,808
01/09/2014 10.45 10.6 10.45 10.45 10,720
01/08/2014 10.4 10.4 10.4 10.4 723
01/07/2014 10.4 10.44 10.35 10.36 5,216
01/06/2014 10.5 10.5 10.39 10.39 2,580
01/03/2014 10.5 10.5 10.27 10.27 4,416
01/02/2014 10.44 10.498 10.35 10.498 3,266
12/31/2013 10.49 10.5 10.33 10.5 13,290
12/30/2013 10.34 10.34 10.25 10.25 569
12/27/2013 10.23 10.38 10.23 10.315 3,506
12/26/2013 10.31 10.31 10.2 10.21 1,905
12/24/2013 10.32 10.32 10.32 10.32 00
12/23/2013 10.499 10.499 10.3 10.32 1,347
12/20/2013 10.16 10.16 10.16 10.16 119
12/19/2013 10.41 10.45 10.41 10.45 1,676
12/18/2013 10.15 10.455 10.15 10.455 8,803
12/17/2013 10.13 10.13 10.13 10.13 00
12/16/2013 10.3 10.3 10.06 10.13 7,640
12/13/2013 10.27 10.27 10.01 10.01 5,592
12/12/2013 9.95 10.334 9.95 10.334 5,326
12/11/2013 9.9 9.96 9.9 9.92 29,100
12/10/2013 9.77 10 9.77 9.9 6,298
12/09/2013 10.08 10.12 9.75 9.75 43,053
12/06/2013 10.51 10.51 10.03 10.041 9,350
12/05/2013 10.41 10.5288 10.41 10.5288 1,590
12/04/2013 10.37 10.6 10.37 10.4 7,273
12/03/2013 10.15 10.3 10.15 10.3 5,405
12/02/2013 10.15 10.18 10.081 10.18 6,011
11/29/2013 10.07 10.07 10.07 10.07 500
11/27/2013 10.18 10.18 10.1799 10.18 1,204
11/26/2013 10.166 10.18 10.166 10.1766 1,036
11/25/2013 10.14 10.1544 10.044 10.1544 2,106
11/22/2013 10.1771 10.1771 10.03 10.03 5,183
11/21/2013 10.16 10.1601 10.0384 10.0384 4,417
11/20/2013 10.14 10.16 10.11 10.16 2,137
11/19/2013 10.1185 10.1185 9.96 9.96 750
11/18/2013 10.14 10.15 9.95 9.97 6,188
11/15/2013 9.95 10.04 9.95 9.95 4,300
11/14/2013 10.011 10.011 10.01 10.01 300
11/13/2013 10.031 10.031 10.0113 10.0113 1,400
11/12/2013 10.0899 10.1299 10.05 10.1299 5,092
11/11/2013 10.09 10.09 10.089 10.089 200
11/08/2013 10.0843 10.0899 10.03 10.0843 4,500
11/07/2013 9.99 10.08 9.99 10.03 1,330
11/06/2013 9.95 10 9.95 9.99 3,400
11/05/2013 9.9999 9.9999 9.95 9.99 3,207
11/04/2013 9.95 10.1499 9.95 9.97 1,400
11/01/2013 9.96 10 9.95 10 6,100
10/31/2013 9.89 9.99 9.81 9.9 1,307
10/30/2013 9.81 9.91 9.81 9.91 5,400
10/29/2013 9.99 9.99 9.99 9.99 00
10/28/2013 9.99 10.05 9.91 9.99 2,260
10/25/2013 9.98 10.04 9.6101 10.04 1,694
10/24/2013 9.8 9.98 9.8 9.98 3,500
10/23/2013 9.63 9.6999 9.51 9.65 2,000
10/22/2013 9.6 9.7 9.6 9.68 1,300
10/21/2013 9.44 9.6 9.44 9.48 1,200
10/18/2013 9.49 9.674 9.36 9.674 640
10/17/2013 9.6 9.6 9.42 9.56 600
10/16/2013 9.53 9.57 9.4 9.52 1,000
10/15/2013 9.54 9.7299 9.3601 9.56 3,898
10/14/2013 9.35 9.56 9.25 9.402 1,275
10/11/2013 9.385 9.7399 9.385 9.4 3,957
10/10/2013 9.46 9.61 9.35 9.35 1,300
10/09/2013 9.42 9.56 9.35 9.404 1,984
10/08/2013 9.5 9.7325 9.36 9.36 3,972
10/07/2013 9.56 9.78 9.46 9.47 2,828
10/04/2013 9.4078 9.58 9.4078 9.56 1,100
10/03/2013 9.53 9.943 9.43 9.85 4,427
10/02/2013 9.44 9.854 9.43 9.43 2,200
10/01/2013 9.4 9.98 9.4 9.47 4,323
09/30/2013 9.36 9.61 9.35 9.364 5,792
09/27/2013 9.26 9.47 9.26 9.36 5,632
09/26/2013 9.47 9.52 9.35 9.351 3,104
09/25/2013 9.5 9.79 9.5 9.54 20,050
09/24/2013 10.0495 10.0495 9.86 9.86 2,900
09/23/2013 9.99 10.14 9.86 9.89 1,521
09/20/2013 9.91 10.15 9.86 10.15 4,633
09/19/2013 10.03 10.1304 9.9 9.91 1,975
09/18/2013 10.09 10.09 9.9 9.93 800
09/17/2013 9.96 9.98 9.93 9.98 2,400
09/16/2013 10.08 10.08 9.96 9.96 9,588
09/13/2013 10 10 10 10 100
09/12/2013 9.99 10.19 9.98 10.19 1,510
09/11/2013 10.11 10.2 9.96 10.2 2,527
09/10/2013 10.01 10.01 10.01 10.01 00
09/09/2013 10.12 10.16 10.01 10.01 1,100
09/06/2013 10.02 10.14 10.02 10.0438 3,475
09/05/2013 9.97 10.01 9.97 10.01 2,710
09/04/2013 10.05 10.05 9.96 9.96 1,497
09/03/2013 10.05 10.05 9.96 9.98 13,352
08/30/2013 9.96 9.96 9.96 9.96 00
08/29/2013 9.96 9.96 9.96 9.96 100
08/28/2013 9.96 9.98 9.96 9.97 4,800
08/27/2013 10.02 10.02 9.9599 9.9699 14,193
08/26/2013 10.14 10.14 10.1099 10.1099 2,217
08/23/2013 10.15 10.15 10.14 10.14 476
08/22/2013 10.0014 10.14 10.0014 10.14 659
08/21/2013 10.05 10.05 9.96 10 9,779
08/20/2013 10.11 10.11 10 10.0499 4,392
08/19/2013 9.91 10.05 9.91 10.05 21,875
08/16/2013 10.2314 10.2314 9.96 9.96 7,450
08/15/2013 10.24 10.24 9.96 10.088 7,450
08/14/2013 10.0999 10.0999 9.974 9.974 410
08/13/2013 9.98 10.33 9.9601 10.04 4,832
08/12/2013 10.04 10.16 9.96 10.14 6,090
08/09/2013 9.94 10.09 9.94 10.03 1,200
08/08/2013 9.94 10.1 9.94 9.98 11,188
08/07/2013 10.23 10.35 9.91 9.91 11,750
08/06/2013 10.0101 10.34 10.0101 10.3399 1,350
08/05/2013 10.1 10.34 10.04 10.2 6,957
08/02/2013 10.37 10.3999 10.0006 10.0006 10,792
08/01/2013 10.04 10.3699 10.04 10.21 5,000
07/31/2013 10.04 10.3599 10.04 10.08 2,600
07/30/2013 10.06 10.1 9.92 10.085 6,826
07/29/2013 10.13 10.2 10 10.09 12,408
07/26/2013 10.25 10.439 10.1 10.135 7,328
07/25/2013 10.33 10.4 10.1 10.1 4,095
07/24/2013 10.45 10.45 10.25 10.3 4,000
07/23/2013 10.45 10.45 10.01 10.44 3,495
07/22/2013 10.23 10.41 10.1001 10.29 5,102
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?