Summit State Bank: NASDAQ:SSBI historical prices

You have no recent quotes

chg | %

May 22, 2012

May 20, 2013

Daily prices

Date	Open	High	Low	Close	Volume
May 20, 2013	9.02	9.02	8.88	9.02	4,550
May 17, 2013	9.00	9.00	8.99	9.00	3,200
May 16, 2013	9.02	9.02	8.86	8.88	2,300
May 15, 2013	9.01	9.01	9.01	9.01	100
May 14, 2013	8.54	9.02	8.54	9.00	3,600
May 13, 2013	9.03	9.15	9.03	9.08	4,800
May 10, 2013	8.97	9.15	8.97	9.15	800
May 9, 2013	9.04	9.04	8.82	8.99	1,000
May 8, 2013	9.05	9.10	9.00	9.00	6,822
May 7, 2013	9.38	9.49	9.02	9.11	8,703
May 6, 2013	9.55	9.70	9.29	9.29	13,013
May 3, 2013	8.84	9.95	8.70	9.65	50,731
May 2, 2013	8.88	8.88	8.79	8.86	11,235
May 1, 2013	8.74	8.90	8.55	8.84	7,800
Apr 30, 2013	8.51	8.75	8.51	8.74	5,698
Apr 29, 2013	8.21	8.59	8.21	8.40	2,100
Apr 26, 2013	8.50	8.50	8.24	8.24	2,000
Apr 25, 2013	8.40	8.42	8.21	8.21	9,043
Apr 24, 2013	8.35	8.47	8.10	8.45	23,716
Apr 23, 2013	8.35	8.35	8.35	8.35	1,200
Apr 22, 2013	8.47	8.80	8.29	8.29	1,340
Apr 19, 2013	8.59	8.63	8.30	8.45	5,730
Apr 18, 2013	8.28	8.59	8.21	8.56	900
Apr 17, 2013	8.47	8.70	8.16	8.48	3,000
Apr 16, 2013	8.51	8.61	8.10	8.10	3,500
Apr 15, 2013	8.52	8.84	8.25	8.50	6,700
Apr 12, 2013	8.51	8.72	8.51	8.72	1,920
Apr 11, 2013	8.27	8.88	8.27	8.55	3,530
Apr 10, 2013	8.26	8.35	8.26	8.26	14,908
Apr 9, 2013	8.27	8.35	8.27	8.32	434