SSBI - Summit State Bank

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 13, 201911.8511.8511.8511.8511.8515,600
Sep 12, 201911.8711.8911.8611.8611.861,000
Sep 11, 201911.8411.8411.8411.8411.84-
Sep 10, 201911.8512.1311.8411.8411.841,400
Sep 09, 201911.8511.8511.8511.8511.85-
Sep 06, 201911.8511.8511.8511.8511.85-
Sep 05, 201911.8511.8511.8511.8511.85-
Sep 04, 201911.8511.8511.8511.8511.85100
Sep 03, 201911.9411.9411.9411.9411.94200
Aug 30, 201911.8511.8511.8511.8511.85-
Aug 29, 201911.8511.8511.8511.8511.851,400
Aug 28, 201911.9311.9311.9311.9311.93-
Aug 27, 201911.8611.9311.8511.9311.93900
Aug 26, 201911.8412.1911.8412.0412.048,500
Aug 23, 201912.1312.1311.8511.8511.852,700
Aug 22, 201911.9312.2411.8411.9511.955,400
Aug 21, 201912.2512.2511.9312.0012.007,400
Aug 20, 201912.0012.0012.0012.0012.004,700
Aug 19, 201911.9812.0011.9712.0012.001,400
Aug 16, 201912.0012.0412.0012.0412.04300
Aug 15, 201912.1912.1911.9612.0012.002,100
Aug 15, 20190.12 Dividend
Aug 14, 201912.1012.1012.0412.0511.936,200
Aug 13, 201912.1012.1012.0512.0511.93100
Aug 12, 201912.0512.0512.0512.0511.93-
Aug 09, 201912.1012.1012.0512.0511.93100
Aug 08, 201912.1012.1012.0512.0511.931,300
Aug 07, 201912.0412.1312.0012.1312.014,300
Aug 06, 201911.9012.1011.8212.1011.985,900
Aug 05, 201911.8211.8211.8011.8211.70900
Aug 02, 201912.0912.2412.0812.2412.1267,700
Aug 01, 201912.5012.5012.1512.1512.0358,700
Jul 31, 201912.1612.5012.1612.2512.1312,000
Jul 30, 201912.0812.5012.0512.5012.384,200
Jul 29, 201911.8012.1311.8012.0211.9013,700
Jul 26, 201911.8012.1211.8011.8311.719,400
Jul 25, 201911.7511.8011.7511.8011.681,400
Jul 24, 201911.7511.9011.7511.7511.632,500
Jul 23, 201911.7511.8411.7511.8411.7217,700
Jul 22, 201911.7811.8411.7511.7511.631,000
Jul 19, 201911.9611.9611.9611.9611.84500
Jul 18, 201911.8011.8511.8011.8511.731,200
Jul 17, 201911.9511.9511.9511.9511.831,000
Jul 16, 201911.9011.9511.9011.9511.831,500
Jul 15, 201911.7511.7511.7511.7511.63100
Jul 12, 201912.4712.4711.7511.7511.631,000
Jul 11, 201912.5012.5012.4912.4912.37400
Jul 10, 201911.6512.3711.6511.9111.795,600
Jul 09, 201912.5012.5012.5012.5012.381,100
Jul 08, 201912.0612.5412.0612.5412.42600
Jul 05, 201911.8511.8511.8511.8511.73100
Jul 03, 201911.8812.0511.8011.8511.7313,500
Jul 02, 201911.6411.8411.6411.7511.6338,600
Jul 01, 201911.5611.6411.5611.6011.481,500
Jun 28, 201911.5911.6511.0011.0010.896,100
Jun 27, 201911.5711.6111.5711.6111.492,300
Jun 26, 201911.4611.4611.4611.4611.35700
Jun 25, 201911.3011.3311.3011.3311.22600
Jun 24, 201910.9511.2010.9511.2011.091,000
Jun 21, 201911.2611.2611.2611.2611.15100
Jun 20, 201911.2811.2811.2611.2611.15400
Jun 19, 201911.4011.4011.3211.3211.213,700
Jun 18, 201911.4111.4611.4111.4611.35400
Jun 17, 201911.3011.3011.3011.3011.19100
Jun 14, 201911.1911.3011.1911.3011.193,500
Jun 13, 201910.9711.4910.7211.2011.093,300
Jun 12, 201911.3611.3611.3611.3611.25100
Jun 11, 201911.3611.3611.3611.3611.25100
Jun 10, 201911.3411.4911.1511.3611.2520,900
Jun 07, 201911.3511.4911.0011.2611.1532,400
Jun 06, 201911.3411.3411.0511.0510.94600
Jun 05, 201911.2711.2711.2711.2711.16-
Jun 04, 201911.3011.3011.0611.2711.162,600
Jun 03, 201911.3611.4911.3511.4911.382,200
May 31, 201911.4211.4511.4211.4511.341,200
May 30, 201911.5011.5011.5011.5011.39100
May 29, 201911.5211.5211.5011.5011.3914,200
May 28, 201911.4611.4611.3611.3911.283,900
May 24, 201911.7011.7011.3511.3811.271,500
May 23, 201911.7011.7011.4011.5211.412,100
May 22, 201911.6911.6911.4911.4911.382,400
May 21, 201911.3711.5311.3711.5311.42900
May 20, 201911.5211.5311.5211.5311.421,200
May 17, 201911.7111.7111.5311.5311.42600
May 16, 201911.5011.5011.5011.5011.39100
May 16, 20190.12 Dividend
May 15, 201911.5011.5011.5011.5011.27500
May 14, 201911.6311.6311.2211.2210.99700
May 13, 201911.1911.1911.1511.1510.92300
May 10, 201911.2711.2711.1611.1610.932,000
May 09, 201911.4811.4811.2711.2711.04300
May 08, 201911.3811.3811.2511.2511.021,000
May 07, 201911.6311.6311.2811.2811.053,600
May 06, 201911.6911.6911.6911.6911.45200
May 03, 201911.3711.9511.3511.8911.652,500
May 02, 201911.4111.5911.4111.5911.35900
May 01, 201911.4011.4011.2611.4011.171,500
Apr 30, 201911.5011.5011.4011.4011.17200
Apr 29, 201911.3511.3511.3511.3511.12100
Apr 26, 201911.5411.5711.3211.3511.122,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...