SSBI

Summit State Bank Historical Stock Prices

$13.55
*  
0.10
0.74%
Get SSBI Alerts
*Delayed - data as of Jan. 30, 2015 12:37 ET  -  Find a broker to begin trading SSBI now
Exchange: NASDAQ

Community Rating:
View:    SSBI Real Time
 
 
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: 1 Year, From 29-JAN-2014 TO 29-JAN-2015

Date Open High Low Close / Last Volume
12:37  13.45  13.55  13.45  13.55 1,161
01/29/2015 12.96 13.45 12.54 13.45 9,790
01/28/2015 13.73 13.73 13.28 13.47 15,624
01/27/2015 13.0448 13.59 13.0448 13.565 18,656
01/26/2015 13.15 13.15 12.92 12.92 4,340
01/23/2015 12.87 12.88 12.855 12.88 1,224
01/22/2015 12.7501 12.93 12.5018 12.8699 4,359
01/21/2015 12.6601 12.6601 12.6601 12.6601 00
01/20/2015 12.64 12.7 12.64 12.6601 3,611
01/16/2015 12.68 12.6999 12.65 12.68 2,566
01/15/2015 12.6 12.8 12.22 12.7 7,900
01/14/2015 13 13.1 12.63 12.7 14,350
01/13/2015 13.18 13.53 13.1 13.11 6,191
01/12/2015 13.13 13.18 13.01 13.01 1,983
01/09/2015 13.12 13.23 13.11 13.1801 10,948
01/08/2015 13.4299 13.4299 13.4299 13.4299 100
01/07/2015 13.9 13.9 13.11 13.43 2,837
01/06/2015 13.24 13.31 13.11 13.2 3,428
01/05/2015 13.15 13.75 13.01 13.14 19,122
01/02/2015 13.76 13.94 13.37 13.89 11,897
12/31/2014 13.52 13.97 13.52 13.88 4,890
12/30/2014 13.74 13.93 13.45 13.64 2,290
12/29/2014 13.7399 13.76 13.72 13.76 3,717
12/26/2014 14 14 13.7999 13.8051 2,669
12/24/2014 13.85 13.85 13.85 13.85 00
12/23/2014 14 14 13.8 13.85 6,064
12/22/2014 13.91 13.99 13.84 13.99 6,886
12/19/2014 13.9 14 13.61 14 14,941
12/18/2014 13.74 13.95 13.5 13.93 15,115
12/17/2014 13.55 13.5999 13.5 13.5 3,917
12/16/2014 13.66 13.745 13.5 13.5 3,717
12/15/2014 13.6 13.6 13.51 13.6 1,600
12/12/2014 13.5 13.9499 13.5 13.57 5,885
12/11/2014 13.71 13.8 13.5 13.5 3,806
12/10/2014 13.6 13.6 13.5 13.525 2,930
12/09/2014 13.6 13.6 13.6 13.6 297
12/08/2014 13.91 13.95 13.5101 13.54 3,842
12/05/2014 13.62 13.97 13.62 13.81 999
12/04/2014 13.643 13.94 13.61 13.66 816
12/03/2014 13.91 13.94 13.76 13.94 1,100
12/02/2014 13.95 13.9899 13.53 13.9899 600
12/01/2014 13.6 13.9899 13.47 13.9899 7,050
11/28/2014 13.77 13.77 13.424 13.4395 6,801
11/26/2014 13.999 14 13.39 13.975 11,645
11/25/2014 13.97 13.97 13.97 13.97 494
11/24/2014 13.86 14 13.75 13.99 9,636
11/21/2014 13.93 13.95 13.93 13.94 2,593
11/20/2014 14.01 14.01 13.85 13.95 9,610
11/19/2014 13.92 14.018 13.92 14.018 3,324
11/18/2014 14.19 14.19 14 14.01 3,013
11/17/2014 14 14.2 14 14.2 3,347
11/14/2014 14.02 14.02 13.88 14 4,002
11/13/2014 14 14.24 13.9101 14.1999 14,180
11/12/2014 14 14 13.82 14 4,638
11/11/2014 13.52 13.98 13.51 13.98 2,100
11/10/2014 13.7 13.7 13.7 13.7 00
11/07/2014 13.7 13.7 13.7 13.7 200
11/06/2014 14 14 13.48 13.99 4,300
11/05/2014 14.2 14.2 13.5 13.9999 18,758
11/04/2014 14.24 14.24 14.24 14.24 1,377
11/03/2014 12.96 14.26 12.96 14.2 20,385
10/31/2014 12.99 12.99 12.7 12.8799 10,340
10/30/2014 12.68 12.85 12.68 12.85 3,217
10/29/2014 12.97 12.97 12.7899 12.7899 5,940
10/28/2014 12.98 12.98 12.75 12.75 393
10/27/2014 12.96 12.99 12.96 12.98 300
10/24/2014 12.99 12.99 12.76 12.76 5,249
10/23/2014 13 13 12.715 12.91 1,700
10/22/2014 12.6492 12.85 12.6492 12.72 1,550
10/21/2014 12.6 12.89 12.6 12.82 2,600
10/20/2014 12.97 12.99 12.61 12.99 7,018
10/17/2014 12.49 12.99 12.4 12.99 10,135
10/16/2014 12.185 12.62 12.15 12.62 12,381
10/15/2014 12.81 12.82 12.01 12.26 13,165
10/14/2014 13 13 12.84 12.8799 2,600
10/13/2014 12.9 12.9 12.89 12.89 1,023
10/10/2014 12.89 12.89 12.89 12.89 100
10/09/2014 12.95 12.96 12.89 12.89 2,224
10/08/2014 12.965 12.965 12.96 12.96 350
10/07/2014 13.0001 13.0001 12.95 12.99 6,200
10/06/2014 12.95 13.03 12.95 12.99 2,915
10/03/2014 13.1 13.1 12.95 12.96 4,479
10/02/2014 13.1 13.1 12.93 12.975 4,609
10/01/2014 13 13.05 12.8579 13 4,329
09/30/2014 12.9145 12.97 12.9145 12.97 1,001
09/29/2014 12.96 13.05 12.96 13 1,261
09/26/2014 12.9001 12.9001 12.9001 12.9001 500
09/25/2014 13.02 13.06 12.8905 12.8905 9,732
09/24/2014 13 13.07 12.91 13.06 8,006
09/23/2014 12.85 13.1 12.85 13.06 12,763
09/22/2014 13 13.0999 12.84 12.84 10,547
09/19/2014 12.95 13.1 12.95 13.1 3,766
09/18/2014 13.019 13.1 12.948 12.986 3,399
09/17/2014 12.86 13.03 12.86 12.91 14,222
09/16/2014 13.1444 13.1444 12.81 12.87 18,306
09/15/2014 13 13.0999 12.85 12.9001 17,386
09/12/2014 12.95 13.1 12.9 13.1 11,160
09/11/2014 13.08 13.08 12.9 13.01 6,044
09/10/2014 12.95 13.1848 12.9499 13.09 11,218
09/09/2014 13 13.22 12.8805 13.07 29,877
09/08/2014 13 13.22 12.8999 13.21 22,194
09/05/2014 13.09 13.1 12.79 12.79 4,500
09/04/2014 13.07 13.2333 13.03 13.22 10,860
09/03/2014 13.5 13.5 13.01 13.03 5,161
09/02/2014 13.1 13.5 13 13.43 16,617
08/29/2014 13 13.08 12.9 13.024 6,000
08/28/2014 12.9001 13.11 12.9001 13.09 8,379
08/27/2014 12.8101 12.8101 12.8101 12.8101 100
08/26/2014 12.999 13 12.92 12.99 3,136
08/25/2014 13 13 12.9401 12.99 14,008
08/22/2014 12.9999 12.9999 12.768 12.768 1,362
08/21/2014 12.81 12.8999 12.81 12.83 421
08/20/2014 12.95 12.95 12.82 12.82 16,235
08/19/2014 12.99 12.9999 12.8205 12.995 21,237
08/18/2014 12.899 12.91 12.899 12.9 2,208
08/15/2014 12.77 12.9001 12.75 12.81 11,650
08/14/2014 12.96 12.96 12.95 12.95 2,900
08/13/2014 13 13 13 13 401
08/12/2014 12.964 12.964 12.96 12.964 500
08/11/2014 13.05 13.05 12.95 13 8,800
08/08/2014 13 13.1 12.851 13.0995 15,184
08/07/2014 12.78 13.05 12.7 12.75 8,450
08/06/2014 13.01 13.1 13.01 13.1 600
08/05/2014 13.1 13.1 13 13.01 3,839
08/04/2014 12.68 13.01 12.68 13 7,738
08/01/2014 12.6 13 12.053 12.99 6,543
07/31/2014 12.58 12.59 12.51 12.5806 1,389
07/30/2014 12.6 12.64 12.6 12.615 1,608
07/29/2014 12.91 12.98 12.6 12.73 901
07/28/2014 12.9861 12.9861 12.87 12.89 2,704
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
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
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?