Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Summit State Bank (NQ: SSBI )

8.200 -0.010 (-0.12%)

Streaming Delayed Price Updated: 10:07 AM EDT, Oct 2, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Oct 01, 2024	8.410	8.550	8.200	8.210	10,802	-0.24(-2.84%)
Sep 30, 2024	8.750	8.760	8.450	8.450	33,402	-0.29(-3.32%)
Sep 27, 2024	8.700	8.740	8.500	8.740	8,973	+0.05(+0.58%)
Sep 26, 2024	8.530	8.750	8.490	8.690	5,975	+0.18(+2.12%)
Sep 25, 2024	8.600	8.840	8.503	8.510	9,032	-0.20(-2.30%)
Sep 24, 2024	8.700	8.780	8.530	8.710	2,617	-0.04(-0.46%)
Sep 23, 2024	8.480	8.750	8.390	8.750	24,836	+0.27(+3.18%)
Sep 20, 2024	8.350	8.480	8.310	8.480	7,972	+0.21(+2.54%)
Sep 19, 2024	8.350	8.350	8.250	8.270	973	+0.06(+0.73%)
Sep 18, 2024	8.180	8.270	8.120	8.210	4,479	-0.02(-0.24%)
Sep 17, 2024	8.070	8.290	8.070	8.230	3,064	-0.08(-0.96%)
Sep 16, 2024	8.420	8.490	8.200	8.310	24,728	-0.19(-2.24%)
Sep 13, 2024	8.310	8.625	8.200	8.500	11,183	+0.12(+1.43%)
Sep 12, 2024	8.010	8.380	7.825	8.380	12,569	+0.32(+3.97%)
Sep 11, 2024	7.800	8.310	7.800	8.060	26,334	+0.05(+0.62%)
Sep 10, 2024	8.110	8.380	7.880	8.010	19,828	-0.21(-2.55%)
Sep 09, 2024	8.220	8.220	8.220	8.220	851	-0.14(-1.67%)
Sep 06, 2024	8.410	8.410	8.250	8.360	14,654	-0.06(-0.71%)
Sep 05, 2024	8.410	8.470	8.360	8.420	1,979	+0.02(+0.24%)
Sep 03, 2024				8.400	15	-0.31(-3.56%)
Aug 30, 2024	8.720	8.750	8.650	8.710	5,599	+0.01(+0.11%)
Aug 29, 2024	8.790	8.790	8.700	8.700	2,020	-0.10(-1.14%)
Aug 28, 2024	8.850	8.850	8.800	8.800	7,850	-0.19(-2.11%)
Aug 26, 2024				8.990	247	+0.16(+1.81%)
Aug 23, 2024	8.650	8.858	8.650	8.830	4,182	+0.28(+3.27%)
Aug 22, 2024	8.650	8.750	8.540	8.550	5,461	-0.35(-3.93%)
Aug 20, 2024				8.900	132	+0.07(+0.79%)
Aug 19, 2024	8.830	8.850	8.830	8.830	1,616	+0.12(+1.38%)
Aug 16, 2024	8.820	8.900	8.710	8.710	6,614	-0.09(-1.02%)
Aug 15, 2024	8.600	8.840	8.560	8.800	14,927	-0.05(-0.56%)
Aug 14, 2024	8.180	8.850	8.180	8.850	16,766	+0.67(+8.19%)
Aug 13, 2024	8.026	8.499	8.026	8.180	4,587	+0.18(+2.25%)
Aug 12, 2024	9.200	9.200	7.780	8.000	48,634	-1.25(-13.51%)
Aug 09, 2024	9.310	9.310	9.175	9.250	4,624	+0.00(+0.00%)
Aug 08, 2024	9.390	9.400	9.250	9.250	4,776	-0.10(-1.07%)
Aug 07, 2024	9.470	9.500	9.310	9.350	11,644	+0.05(+0.54%)
Aug 06, 2024	9.440	9.440	9.300	9.300	7,466	-0.19(-1.95%)
Aug 05, 2024	9.650	9.910	9.380	9.485	36,599	+0.01(+0.05%)
Aug 02, 2024	9.400	9.690	9.390	9.480	21,380	+0.08(+0.85%)

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 Santa Clara

Find A Business

or Browse Listings

Summit State Bank (NQ: SSBI )

Historical Prices