Sign In \| Register \| About Sunnyvale \| Contact Us
Sunnyvale, CA September 01, 2020 10:10am 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Summit State Bank (NQ: SSBI )

6.920 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EST, Nov 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 22, 2024	7.110	7.280	6.860	6.920	22,380	-0.38(-5.21%)
Nov 21, 2024	7.300	7.350	7.100	7.300	9,356	-0.09(-1.22%)
Nov 20, 2024	6.860	7.450	6.850	7.390	41,943	+0.55(+8.04%)
Nov 19, 2024	6.630	6.920	6.596	6.840	11,627	-0.02(-0.29%)
Nov 18, 2024	7.018	7.018	6.860	6.860	2,464	+0.08(+1.18%)
Nov 15, 2024	6.690	6.880	6.610	6.780	14,539	+0.17(+2.57%)
Nov 14, 2024	6.500	6.700	6.460	6.610	12,013	+0.25(+3.93%)
Nov 13, 2024	6.380	6.570	6.310	6.360	55,905	+0.03(+0.47%)
Nov 12, 2024	6.240	6.399	6.220	6.330	60,960	+0.19(+3.09%)
Nov 11, 2024	6.530	6.750	6.140	6.140	30,670	-0.41(-6.26%)
Nov 08, 2024	6.920	6.940	6.510	6.550	12,300	+0.04(+0.61%)
Nov 07, 2024	6.800	6.910	6.510	6.510	23,969	-0.12(-1.76%)
Nov 06, 2024	6.869	6.999	6.603	6.627	16,966	+0.09(+1.32%)
Nov 05, 2024	6.740	7.045	6.500	6.540	21,334	-0.19(-2.82%)
Nov 04, 2024	6.880	7.005	6.710	6.730	34,853	-0.06(-0.88%)
Nov 01, 2024	6.890	7.110	6.695	6.790	12,781	+0.04(+0.59%)
Oct 31, 2024	7.100	7.100	6.650	6.750	14,817	+0.08(+1.20%)
Oct 30, 2024	7.800	7.800	6.310	6.670	47,291	-1.39(-17.25%)
Oct 29, 2024	8.060	8.060	8.060	8.060	302	+0.21(+2.68%)
Oct 28, 2024	8.220	8.220	7.850	7.850	5,132	-0.08(-1.07%)
Oct 25, 2024	8.000	8.000	7.935	7.935	4,768	-0.07(-0.81%)
Oct 24, 2024	7.810	8.000	7.640	8.000	20,580	-0.06(-0.74%)
Oct 23, 2024	7.970	8.060	7.750	8.060	1,274	-0.12(-1.41%)
Oct 22, 2024	8.060	8.175	8.060	8.175	601	+0.31(+3.88%)
Oct 21, 2024	7.950	8.364	7.714	7.870	5,754	-0.28(-3.44%)
Oct 18, 2024	8.240	8.420	8.120	8.150	2,117	+0.01(+0.12%)
Oct 17, 2024	7.740	8.520	7.545	8.140	22,154	+0.27(+3.43%)
Oct 16, 2024	7.700	7.870	7.290	7.870	31,157	+0.30(+3.96%)
Oct 15, 2024	7.450	7.709	7.450	7.570	6,094	+0.14(+1.88%)
Oct 14, 2024	7.300	7.740	7.070	7.430	14,080	+0.20(+2.77%)
Oct 11, 2024	7.539	7.539	7.180	7.230	17,896	-0.02(-0.28%)
Oct 10, 2024	7.110	7.394	7.000	7.250	14,341	+0.00(+0.00%)
Oct 09, 2024	6.900	7.400	6.900	7.250	24,901	+0.30(+4.32%)
Oct 08, 2024	6.730	7.060	6.580	6.950	26,095	+0.31(+4.67%)
Oct 07, 2024	6.270	7.070	6.270	6.640	35,279	+0.33(+5.23%)
Oct 04, 2024	7.020	7.500	5.680	6.310	161,239	-0.74(-10.50%)
Oct 03, 2024	7.700	7.720	7.001	7.050	47,381	-0.81(-10.30%)
Oct 02, 2024	8.228	8.288	7.721	7.860	27,403	-0.31(-3.78%)
Oct 01, 2024	8.367	8.507	8.158	8.168	10,856	-0.24(-2.84%)
Sep 30, 2024	8.706	8.716	8.407	8.407	33,571	-0.29(-3.32%)
Sep 27, 2024	8.656	8.696	8.457	8.696	9,018	+0.05(+0.58%)
Sep 26, 2024	8.487	8.706	8.447	8.646	6,005	+0.18(+2.12%)
Sep 25, 2024	8.556	8.795	8.460	8.467	9,077	-0.20(-2.30%)
Sep 24, 2024	8.656	8.736	8.487	8.666	2,630	-0.04(-0.46%)
Sep 23, 2024	8.437	8.706	8.348	8.706	24,962	+0.27(+3.18%)
Sep 20, 2024	8.308	8.437	8.268	8.437	8,012	+0.21(+2.54%)
Sep 19, 2024	8.308	8.308	8.208	8.228	977	+0.06(+0.73%)
Sep 18, 2024	8.139	8.228	8.079	8.168	4,501	-0.02(-0.24%)
Sep 17, 2024	8.029	8.248	8.029	8.188	3,079	-0.08(-0.96%)
Sep 16, 2024	8.377	8.447	8.158	8.268	24,853	-0.19(-2.24%)
Sep 13, 2024	8.268	8.581	8.158	8.457	11,239	+0.12(+1.43%)
Sep 12, 2024	7.969	8.338	7.785	8.338	12,632	+0.32(+3.97%)
Sep 11, 2024	7.761	8.268	7.761	8.019	26,468	+0.05(+0.62%)
Sep 10, 2024	8.069	8.338	7.840	7.969	19,928	-0.21(-2.55%)
Sep 09, 2024	8.178	8.178	8.178	8.178	855	-0.14(-1.67%)
Sep 06, 2024	8.367	8.367	8.208	8.318	14,728	-0.06(-0.71%)
Sep 05, 2024	8.367	8.427	8.318	8.377	1,989	+0.02(+0.24%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Search Hotels in Sunnyvale

Find A Business

or Browse Listings

Summit State Bank (NQ: SSBI )

Historical Prices