Quantcast
SSBI

Summit State Bank Common Stock Historical Stock Prices

$11.75
*  
unch
unch
Get SSBI Alerts
*Delayed - data as of Jul. 23, 2019 14:26 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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 22-APR-2019 TO 22-JUL-2019

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.
14:26 11.75 11.8088 11.75 11.75 14,479
07/22/2019 11.78 11.8412 11.75 11.75 985
07/19/2019 11.9623 11.9623 11.9623 11.9623 454
07/18/2019 11.8001 11.85 11.8001 11.85 1,208
07/17/2019 11.95 11.95 11.95 11.95 1,003
07/16/2019 11.9 11.95 11.9 11.95 1,512
07/15/2019 11.7538 11.7538 11.7538 11.7538 00
07/12/2019 12.47 12.47 11.7538 11.7538 989
07/11/2019 12.5 12.5 12.49 12.49 358
07/10/2019 11.6542 12.37 11.6542 11.9094 5,567
07/09/2019 12.5 12.5001 12.5 12.5001 1,110
07/08/2019 12.0609 12.5386 12.0609 12.5386 622
07/05/2019 11.85 11.85 11.85 11.85 00
07/03/2019 11.883 12.05 11.8 11.85 13,515
07/02/2019 11.64 11.84 11.64 11.75 38,617
07/01/2019 11.5575 11.64 11.5575 11.6 1,501
06/28/2019 11.595 11.65 11 11 6,126
06/27/2019 11.5749 11.61 11.5749 11.61 2,277
06/26/2019 11.4637 11.4637 11.4637 11.4637 701
06/25/2019 11.3 11.3339 11.3 11.3339 624
06/24/2019 10.95 11.2 10.95 11.2 956
06/21/2019 11.26 11.26 11.26 11.26 00
06/20/2019 11.2828 11.2828 11.26 11.26 392
06/19/2019 11.4 11.4 11.321 11.321 3,728
06/18/2019 11.41 11.4568 11.41 11.4568 364
06/17/2019 11.3 11.3 11.3 11.3 00
06/14/2019 11.19 11.3 11.19 11.3 3,481
06/13/2019 10.97 11.49 10.72 11.2 3,285
06/12/2019 11.36 11.36 11.36 11.36 00
06/11/2019 11.36 11.36 11.36 11.36 00
06/10/2019 11.34 11.49 11.15 11.36 20,873
06/07/2019 11.35 11.49 11 11.26 32,356
06/06/2019 11.3367 11.3367 11.0516 11.0516 566
06/05/2019 11.27 11.27 11.27 11.27 00
06/04/2019 11.3044 11.3044 11.057 11.27 2,555
06/03/2019 11.36 11.49 11.35 11.49 2,196
05/31/2019 11.4242 11.45 11.4242 11.45 1,181
05/30/2019 11.5 11.5 11.5 11.5 00
05/29/2019 11.5237 11.5237 11.5 11.5 14,200
05/28/2019 11.455 11.455 11.36 11.39 3,921
05/24/2019 11.7 11.7 11.353 11.38 1,537
05/23/2019 11.7 11.7 11.4 11.52 2,144
05/22/2019 11.69 11.69 11.49 11.4901 2,436
05/21/2019 11.37 11.53 11.37 11.53 940
05/20/2019 11.52 11.53 11.52 11.53 1,223
05/17/2019 11.71 11.71 11.53 11.53 646
05/16/2019 11.5 11.5 11.5 11.5 00
05/15/2019 11.5 11.5 11.5 11.5 515
05/14/2019 11.6307 11.6307 11.22 11.22 673
05/13/2019 11.1947 11.1947 11.15 11.15 284
05/10/2019 11.27 11.27 11.16 11.16 2,006
05/09/2019 11.4816 11.4816 11.27 11.27 300
05/08/2019 11.38 11.38 11.25 11.25 951
05/07/2019 11.6331 11.6331 11.28 11.28 3,583
05/06/2019 11.69 11.69 11.69 11.69 184
05/03/2019 11.365 11.95 11.3463 11.89 2,509
05/02/2019 11.41 11.59 11.41 11.59 864
05/01/2019 11.4 11.4 11.26 11.4 1,493
04/30/2019 11.5 11.5 11.401 11.401 220
04/29/2019 11.35 11.35 11.35 11.35 00
04/26/2019 11.54 11.5742 11.32 11.35 2,183
04/25/2019 11.3983 11.4975 11.3952 11.4975 1,215
04/24/2019 11.554 11.555 11.28 11.28 697
04/23/2019 11.34 11.39 11.12 11.28 16,164
04/22/2019 11.08 11.8 10.875 11.155 40,720
*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?



Smart Portfolio