Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Summit State Bank (NQ: SSBI )

10.22 +0.22 (+2.20%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 22, 2024 10.60 10.85 10.00 10.22 15,042 +0.22(+2.20%)
Jul 19, 2024 10.36 10.36 10.00 10.00 1,335 -0.65(-6.10%)
Jul 18, 2024 10.17 10.93 10.17 10.65 6,883 +0.30(+2.90%)
Jul 17, 2024 9.870 10.37 9.710 10.35 4,064 +0.65(+6.70%)
Jul 16, 2024 9.380 9.700 9.380 9.700 10,931 +0.33(+3.52%)
Jul 15, 2024 9.350 9.400 9.350 9.370 4,384 +0.02(+0.21%)
Jul 12, 2024 9.300 9.350 9.250 9.350 1,580 +0.05(+0.54%)
Jul 11, 2024 9.260 9.320 9.260 9.300 4,298 +0.02(+0.26%)
Jul 10, 2024 9.276 9.276 9.276 9.276 365 -0.03(-0.37%)
Jul 09, 2024 9.270 9.310 9.250 9.310 3,718 +0.03(+0.33%)
Jul 08, 2024 9.450 9.470 9.279 9.279 577 -0.11(-1.18%)
Jul 05, 2024 9.288 9.390 9.288 9.390 847 +0.22(+2.37%)
Jul 03, 2024 9.173 9.173 9.173 9.173 558 +0.05(+0.58%)
Jul 02, 2024 9.300 9.310 9.120 9.120 4,128 +0.22(+2.47%)
Jul 01, 2024 8.900 8.900 8.900 8.900 1,138 -0.55(-5.82%)
Jun 28, 2024 9.430 9.450 9.250 9.450 6,735 +0.04(+0.43%)
Jun 27, 2024 9.350 9.410 9.225 9.410 4,362 +0.21(+2.23%)
Jun 26, 2024 9.300 9.370 9.190 9.205 1,419 -0.15(-1.66%)
Jun 25, 2024 9.150 9.490 9.100 9.360 4,089 +0.16(+1.74%)
Jun 24, 2024 9.140 9.450 9.140 9.200 7,095 -0.17(-1.81%)
Jun 21, 2024 9.100 9.390 9.100 9.370 7,497 -0.01(-0.11%)
Jun 20, 2024 9.140 9.500 9.140 9.380 11,633 +0.14(+1.52%)
Jun 18, 2024 9.000 9.240 9.000 9.240 4,179 -0.06(-0.62%)
Jun 17, 2024 9.150 9.300 9.010 9.298 9,233 +0.20(+2.18%)
Jun 14, 2024 9.010 9.100 9.010 9.100 4,045 -0.18(-1.94%)
Jun 13, 2024 9.060 9.280 9.020 9.280 1,614 +0.25(+2.77%)
Jun 12, 2024 9.100 9.130 9.030 9.030 1,495 +0.03(+0.33%)
Jun 11, 2024 9.000 9.000 8.950 9.000 1,012 +0.05(+0.56%)
Jun 10, 2024 8.910 9.067 8.900 8.950 7,322 +0.15(+1.70%)
Jun 07, 2024 9.180 9.200 8.800 8.800 2,829 -0.39(-4.24%)
Jun 06, 2024 9.280 9.280 9.000 9.190 4,727 -0.19(-1.97%)
Jun 04, 2024 9.375 35 -0.02(-0.16%)
Jun 03, 2024 9.260 9.390 9.260 9.390 1,190 +0.12(+1.29%)
May 31, 2024 9.380 9.390 9.270 9.270 3,224 -0.04(-0.43%)
May 30, 2024 9.310 9.310 9.310 9.310 808 -0.04(-0.37%)
May 28, 2024 9.345 164 -0.27(-2.84%)
May 24, 2024 9.600 9.670 9.600 9.618 1,341 +0.35(+3.75%)
May 23, 2024 9.380 9.720 9.270 9.270 4,803 -0.12(-1.28%)
May 22, 2024 9.110 9.740 9.100 9.390 3,713 -0.20(-2.09%)
May 21, 2024 8.760 9.590 8.760 9.590 7,946 +0.76(+8.61%)
May 20, 2024 8.850 8.890 8.770 8.830 18,907 +0.08(+0.91%)
May 17, 2024 8.800 8.890 8.750 8.750 12,588 -0.15(-1.69%)
May 16, 2024 8.800 9.015 8.780 8.900 30,545 -0.10(-1.11%)
May 15, 2024 8.840 9.050 8.750 9.000 19,283 +0.07(+0.78%)
May 14, 2024 8.831 9.157 8.821 8.930 64,991 +0.01(+0.11%)
May 13, 2024 9.275 9.275 8.762 8.920 9,996 -0.45(-4.84%)
May 10, 2024 9.611 9.611 9.374 9.374 2,208 -0.10(-1.04%)
May 09, 2024 9.492 9.502 9.182 9.473 866 -0.05(-0.52%)
May 08, 2024 9.736 9.736 9.295 9.522 2,773 +0.37(+3.99%)
May 07, 2024 9.206 9.700 9.157 9.157 18,542 +0.01(+0.11%)
May 06, 2024 9.734 9.757 9.147 9.147 3,430 +0.09(+0.98%)
May 03, 2024 9.127 9.127 9.048 9.058 1,202 -0.21(-2.24%)
May 02, 2024 9.167 9.463 8.891 9.265 7,409 +0.34(+3.76%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.