Summit State Bank Common Stockのデータ

Summit State Bank Common Stockの基本情報

名前 Summit State Bank Common Stock
ティッカー SSBI
国 United States
上場年 2006.0
セクター nan

Summit State Bank Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 15.16 14.91 15.16 15.15 2100.0 15.15
2021-02-12 15.1 14.9 15.01 14.96 6300.0 14.96
2021-02-11 16.1 14.78 15.08 14.78 9100.0 14.78
2021-02-10 15.94 14.67 14.8 15.24 12000.0 15.12
2021-02-09 14.66 14.47 14.47 14.58 3400.0 14.47
2021-02-08 14.75 13.5 14.3 14.75 16200.0 14.63
2021-02-05 14.8 14.21 14.58 14.21 11300.0 14.1
2021-02-04 14.55 14.28 14.54 14.32 10200.0 14.21
2021-02-03 15.71 14.56 14.9 14.61 8600.0 14.49
2021-02-02 15.05 14.66 14.95 14.9 9100.0 14.78
2021-02-01 15.36 14.85 15.05 14.85 2200.0 14.73
2021-01-29 14.54 14.28 14.45 14.37 7600.0 14.26
2021-01-28 15.39 13.54 14.6 14.56 13800.0 14.45
2021-01-27 16.95 14.82 16.95 15.11 8500.0 14.99
2021-01-26 18.25 16.4 17.5 16.4 219800.0 16.27
2021-01-25 17.5 16.35 16.86 16.98 11900.0 16.85
2021-01-22 17.17 16.32 16.52 16.69 9700.0 16.56
2021-01-21 16.55 15.9 16.0 16.4 21400.0 16.27
2021-01-20 16.0 15.74 15.74 15.75 3700.0 15.63
2021-01-19 16.49 15.47 15.47 16.04 8100.0 15.91
2021-01-15 15.0 14.76 14.85 15.0 4500.0 14.88
2021-01-14 15.0 14.89 15.0 14.89 3100.0 14.77
2021-01-13 14.71 14.43 14.71 14.65 8400.0 14.53
2021-01-12 15.0 14.01 14.01 14.68 8500.0 14.56
2021-01-11 14.24 13.85 13.85 14.0 3300.0 13.89
2021-01-08 13.72 13.72 13.72 13.72 600.0 13.61
2021-01-07 13.98 13.74 13.75 13.74 1700.0 13.63
2021-01-06 13.39 13.3 13.39 13.3 2500.0 13.2
2021-01-05 13.49 13.1 13.1 13.49 1000.0 13.38
2021-01-04 13.46 13.1 13.18 13.1 2400.0 13.0
2020-12-31 13.49 12.98 12.98 13.48 6800.0 13.37
2020-12-30 13.0 12.5 12.5 13.0 3000.0 12.9
2020-12-29 12.66 12.37 12.37 12.66 1900.0 12.56
2020-12-28 12.5 12.4 12.5 12.4 1300.0 12.3
2020-12-24 12.59 12.54 12.59 12.54 1400.0 12.44
2020-12-23 12.73 12.3 12.3 12.5 4100.0 12.4
2020-12-22 12.41 12.09 12.17 12.1 9300.0 12.0
2020-12-21 12.23 12.0 12.09 12.0 11500.0 11.91
2020-12-18 12.2 11.47 12.2 11.47 8900.0 11.38
2020-12-17 12.5 12.25 12.39 12.25 7000.0 12.15
2020-12-16 12.94 12.31 12.9 12.52 7300.0 12.42
2020-12-15 12.96 12.31 12.31 12.79 5000.0 12.69
2020-12-14 12.62 12.03 12.62 12.12 5100.0 12.02
2020-12-11 13.0 12.74 13.0 12.75 1500.0 12.65
2020-12-10 13.0 12.95 12.95 12.95 1400.0 12.85
2020-12-09 12.99 12.9 12.98 12.92 14900.0 12.82
2020-12-08 13.2 12.99 13.19 12.99 7800.0 12.89
2020-12-07 13.59 13.02 13.59 13.1 4100.0 13.0
2020-12-04 13.36 13.19 13.21 13.19 2400.0 13.09
2020-12-03 13.19 13.19 13.19 13.19 500.0 13.09
2020-12-02 13.33 13.04 13.1 13.27 3400.0 13.17
2020-12-01 13.45 13.23 13.28 13.23 2300.0 13.13
2020-11-30 13.14 13.09 13.09 13.13 3500.0 13.03
2020-11-27 13.34 13.01 13.34 13.27 3600.0 13.17
2020-11-25 13.68 12.91 13.03 13.33 7300.0 13.23
2020-11-24 13.74 12.76 13.01 13.1 8100.0 13.0
2020-11-23 13.25 12.72 13.03 13.25 7600.0 13.15
2020-11-20 12.74 12.63 12.68 12.69 5100.0 12.59
2020-11-19 13.08 12.51 12.6 13.07 6700.0 12.97
2020-11-18 13.67 12.9 12.9 13.08 14700.0 12.98
2020-11-17 13.55 12.66 13.55 13.08 12100.0 12.98
2020-11-16 13.35 12.91 13.31 12.96 5900.0 12.86
2020-11-13 13.63 13.16 13.63 13.44 1300.0 13.33
2020-11-12 13.16 13.16 13.16 13.16 0.0 13.06
2020-11-11 14.24 13.16 14.24 13.16 5000.0 12.94
2020-11-10 13.46 13.0 13.46 13.07 5000.0 12.85
2020-11-09 13.92 13.22 13.92 13.68 7300.0 13.45
2020-11-06 13.25 13.18 13.18 13.25 700.0 13.03
2020-11-05 13.21 12.91 13.21 13.21 1900.0 12.99
2020-11-04 13.41 13.0 13.39 13.18 3400.0 12.96
2020-11-03 13.95 12.75 12.99 13.48 5100.0 13.25
2020-11-02 12.57 12.4 12.4 12.57 1200.0 12.36
2020-10-30 12.3 12.3 12.3 12.3 800.0 12.09
2020-10-29 12.4 12.21 12.39 12.4 900.0 12.19
2020-10-28 12.4 12.17 12.17 12.36 10100.0 12.15
2020-10-27 12.49 11.89 12.0 12.39 4200.0 12.18
2020-10-26 12.39 11.73 11.73 12.29 1100.0 12.08
2020-10-23 12.36 11.8 12.0 12.0 1800.0 11.8
2020-10-22 11.8 11.8 11.8 11.8 900.0 11.6
2020-10-21 11.87 11.6 11.6 11.87 500.0 11.67
2020-10-20 11.53 11.32 11.32 11.53 2400.0 11.33
2020-10-19 11.62 11.62 11.62 11.62 500.0 11.42
2020-10-16 11.95 11.22 11.22 11.6 2400.0 11.4
2020-10-15 12.37 11.09 11.79 12.37 3400.0 12.16
2020-10-14 12.56 11.92 12.31 11.92 3300.0 11.72
2020-10-13 12.3 12.3 12.3 12.3 0.0 12.09
2020-10-12 12.5 12.2 12.38 12.3 5500.0 12.09
2020-10-09 12.32 11.7 11.7 12.32 700.0 12.11
2020-10-08 11.77 11.06 11.06 11.77 5700.0 11.57
2020-10-07 11.17 11.17 11.17 11.17 400.0 10.98
2020-10-06 11.34 10.79 10.79 10.97 9100.0 10.78
2020-10-05 11.12 10.63 10.65 10.79 2300.0 10.61
2020-10-02 10.59 10.59 10.59 10.59 100.0 10.41
2020-10-01 11.21 10.59 11.12 10.59 9500.0 10.41
2020-09-30 11.5 10.51 10.62 11.15 10300.0 10.96
2020-09-29 10.76 10.75 10.75 10.75 2800.0 10.57
2020-09-28 10.96 10.9 10.9 10.96 8500.0 10.77
2020-09-25 11.0 10.65 11.0 10.95 1800.0 10.76
2020-09-24 11.0 10.39 10.54 10.97 6200.0 10.78
2020-09-23 10.71 10.25 10.71 10.27 4100.0 10.1
2020-09-22 10.49 10.49 10.49 10.49 700.0 10.31
2020-09-21 10.27 10.27 10.27 10.27 600.0 10.1
2020-09-18 10.5 10.31 10.49 10.31 6600.0 10.14
2020-09-17 10.39 10.34 10.34 10.39 1300.0 10.21
2020-09-16 10.5 10.33 10.33 10.35 700.0 10.17
2020-09-15 10.5 10.16 10.16 10.16 14700.0 9.99
2020-09-14 10.25 10.17 10.17 10.17 7300.0 10.0
2020-09-11 10.07 10.07 10.07 10.07 200.0 9.9
2020-09-10 10.09 10.09 10.09 10.09 500.0 9.92
2020-09-09 10.14 9.94 9.94 9.95 18800.0 9.78
2020-09-08 9.84 9.84 9.84 9.84 500.0 9.67
2020-09-04 9.84 9.84 9.84 9.84 500.0 9.67
2020-09-03 9.9 9.8 9.9 9.8 1200.0 9.63
2020-09-02 9.9 9.83 9.9 9.83 1100.0 9.66
2020-09-01 10.01 9.95 10.01 9.95 2000.0 9.78
2020-08-31 10.25 9.9 10.25 9.9 16800.0 9.73
2020-08-28 10.14 10.0 10.14 10.05 2300.0 9.88
2020-08-27 10.04 10.04 10.04 10.04 0.0 9.87
2020-08-26 10.21 9.95 10.21 10.04 12300.0 9.87
2020-08-25 10.11 10.11 10.11 10.11 500.0 9.94
2020-08-24 10.25 10.06 10.24 10.12 4500.0 9.95
2020-08-21 10.25 10.16 10.16 10.25 2900.0 10.08
2020-08-20 10.06 9.87 9.87 10.06 6500.0 9.89
2020-08-19 10.15 9.8 9.82 9.88 3200.0 9.71
2020-08-18 9.89 9.7 9.76 9.7 6600.0 9.54
2020-08-17 9.99 9.86 9.86 9.99 1100.0 9.82
2020-08-14 10.13 9.98 9.98 10.13 400.0 9.96
2020-08-13 10.24 10.24 10.24 10.24 0.0 10.07
2020-08-12 10.24 9.87 10.15 10.24 6500.0 9.95
2020-08-11 10.02 9.83 10.01 9.92 1500.0 9.64
2020-08-10 10.19 9.7 10.19 10.1 10300.0 9.81
2020-08-07 10.23 10.1 10.2 10.1 10200.0 9.81
2020-08-06 10.4 10.21 10.34 10.27 3000.0 9.98
2020-08-05 10.55 10.2 10.23 10.3 7300.0 10.01
2020-08-04 10.25 10.21 10.24 10.25 6200.0 9.96
2020-08-03 10.64 10.06 10.64 10.06 3600.0 9.77
2020-07-31 10.27 9.86 10.22 9.86 4500.0 9.58
2020-07-30 10.61 10.18 10.18 10.21 9100.0 9.92
2020-07-29 10.71 10.2 10.22 10.23 47200.0 9.94
2020-07-28 10.8 9.49 9.49 10.22 24800.0 9.93
2020-07-27 9.5 9.1 9.1 9.5 500.0 9.23
2020-07-24 9.19 9.19 9.19 9.19 500.0 8.93
2020-07-23 9.25 9.06 9.25 9.06 800.0 8.8
2020-07-22 9.3 9.01 9.3 9.1 1900.0 8.84
2020-07-21 9.18 9.01 9.18 9.07 5600.0 8.81
2020-07-20 9.09 9.0 9.09 9.0 1200.0 8.74
2020-07-17 9.19 9.15 9.19 9.15 2500.0 8.89
2020-07-16 9.3 9.09 9.15 9.09 3000.0 8.83
2020-07-15 9.35 9.3 9.35 9.34 1000.0 9.07
2020-07-14 9.5 9.26 9.31 9.5 900.0 9.23
2020-07-13 9.4 9.4 9.4 9.4 400.0 9.13
2020-07-10 9.51 9.33 9.33 9.44 1200.0 9.17
2020-07-09 9.56 9.35 9.56 9.36 5500.0 9.09
2020-07-08 9.65 9.59 9.59 9.65 1000.0 9.38
2020-07-07 9.5 9.44 9.44 9.47 1300.0 9.2
2020-07-06 9.66 9.44 9.52 9.44 1500.0 9.17
2020-07-02 9.38 9.15 9.38 9.24 3400.0 8.98
2020-07-01 9.72 9.7 9.7 9.72 1400.0 9.44
2020-06-30 8.97 8.97 8.97 8.97 600.0 8.71
2020-06-29 9.5 9.1 9.5 9.1 500.0 8.84
2020-06-26 9.5 9.25 9.45 9.25 9400.0 8.99
2020-06-25 9.98 9.34 9.98 9.44 3800.0 9.17
2020-06-24 9.3 9.3 9.3 9.3 500.0 9.04
2020-06-23 10.02 8.9 9.45 8.9 11400.0 8.65
2020-06-22 9.56 9.1 9.52 9.13 4800.0 8.87
2020-06-19 9.97 9.41 9.97 9.47 2000.0 9.2
2020-06-18 10.82 9.29 10.46 9.29 5300.0 9.03
2020-06-17 10.87 10.6 10.6 10.82 11200.0 10.51
2020-06-16 11.95 10.52 11.95 10.7 3900.0 10.4
2020-06-15 11.32 11.02 11.32 11.02 600.0 10.71
2020-06-12 11.34 11.29 11.33 11.29 1200.0 10.97
2020-06-11 11.88 10.44 10.46 11.36 5500.0 11.04
2020-06-10 11.97 10.81 11.0 11.45 6200.0 11.12
2020-06-09 11.5 10.62 10.62 11.5 11900.0 11.17
2020-06-08 11.1 10.91 11.0 11.1 5300.0 10.78
2020-06-05 10.62 10.62 10.62 10.62 1300.0 10.32
2020-06-04 10.75 10.43 10.75 10.43 700.0 10.13
2020-06-03 11.0 10.41 11.0 10.41 700.0 10.11
2020-06-02 10.83 10.2 10.43 10.75 3100.0 10.44
2020-06-01 10.75 10.61 10.61 10.75 1800.0 10.44
2020-05-29 10.74 10.44 10.74 10.74 5500.0 10.43
2020-05-28 10.27 10.03 10.18 10.06 1700.0 9.77
2020-05-27 10.15 9.68 9.7 9.9 14100.0 9.62
2020-05-26 9.99 9.64 9.75 9.64 11000.0 9.37
2020-05-22 10.17 9.44 9.65 10.05 19000.0 9.76
2020-05-21 10.25 9.59 9.6 9.66 12200.0 9.39
2020-05-20 9.65 9.27 9.49 9.65 19100.0 9.38
2020-05-19 9.64 9.25 9.64 9.49 11300.0 9.22
2020-05-18 10.09 9.32 9.95 9.32 10000.0 9.05
2020-05-15 10.1 9.88 10.0 9.95 8200.0 9.67
2020-05-14 10.08 9.73 9.75 10.04 9500.0 9.75
2020-05-13 10.72 9.71 9.75 10.08 43500.0 9.68
2020-05-12 10.04 9.54 9.81 9.75 10800.0 9.36
2020-05-11 10.17 9.75 10.13 9.75 4000.0 9.36
2020-05-08 9.98 9.75 9.75 9.9 2400.0 9.5
2020-05-07 9.89 9.27 9.89 9.6 1800.0 9.22
2020-05-06 9.9 9.27 9.9 9.27 3000.0 8.9
2020-05-05 10.66 9.86 10.66 9.86 8300.0 9.47
2020-05-04 10.99 9.88 10.05 10.03 6300.0 9.63
2020-05-01 9.8 9.8 9.8 9.8 200.0 9.41
2020-04-30 9.97 9.88 9.88 9.97 500.0 9.57
2020-04-29 10.83 9.4 9.53 10.14 19700.0 9.73
2020-04-28 9.35 8.5 8.8 9.35 11600.0 8.98
2020-04-27 8.35 7.78 7.89 8.35 2300.0 8.02
2020-04-24 7.7 7.54 7.65 7.68 6700.0 7.37
2020-04-23 7.4 7.35 7.4 7.4 5900.0 7.1
2020-04-22 7.53 7.37 7.53 7.37 3700.0 7.08
2020-04-21 7.5 7.35 7.35 7.45 700.0 7.15
2020-04-20 7.64 7.35 7.35 7.38 5300.0 7.08
2020-04-17 7.62 7.49 7.6 7.49 5000.0 7.19
2020-04-16 7.67 7.4 7.65 7.4 7200.0 7.1
2020-04-15 7.82 7.56 7.82 7.67 2500.0 7.36
2020-04-14 7.99 7.9 7.99 7.9 1600.0 7.58
2020-04-13 8.28 7.74 7.95 7.94 7900.0 7.62
2020-04-09 8.0 7.62 7.62 8.0 1600.0 7.68
2020-04-08 7.59 7.43 7.55 7.55 22700.0 7.25
2020-04-07 7.86 7.47 7.86 7.47 58700.0 7.17
2020-04-06 7.71 7.45 7.56 7.45 2500.0 7.15
2020-04-03 7.77 7.4 7.77 7.4 4500.0 7.1
2020-04-02 7.5 6.6 7.5 7.16 18800.0 6.87
2020-04-01 7.59 6.5 7.57 6.59 6900.0 6.33
2020-03-31 7.99 7.62 7.98 7.99 2400.0 7.67
2020-03-30 7.96 7.96 7.96 7.96 0.0 7.64
2020-03-27 8.1 7.6 7.6 7.96 900.0 7.64
2020-03-26 9.26 7.67 7.93 7.8 16800.0 7.49
2020-03-25 7.84 7.5 7.51 7.83 4200.0 7.52
2020-03-24 7.93 7.06 7.06 7.51 8300.0 7.21
2020-03-23 8.3 6.8 6.92 6.99 16500.0 6.71
2020-03-20 7.39 6.97 6.97 6.97 16900.0 6.69
2020-03-19 7.4 6.73 6.95 6.75 32400.0 6.48
2020-03-18 8.5 6.58 7.95 6.84 5300.0 6.57
2020-03-17 8.6 7.95 8.0 8.38 1800.0 8.04
2020-03-16 8.53 7.95 8.53 7.95 4200.0 7.63
2020-03-13 8.7 8.25 8.7 8.25 5400.0 7.92
2020-03-12 10.96 7.76 10.96 8.24 10800.0 7.91
2020-03-11 9.67 9.51 9.67 9.55 4500.0 9.17
2020-03-10 9.84 9.55 9.84 9.55 1800.0 9.17
2020-03-09 10.37 9.51 10.37 9.51 4700.0 9.13
2020-03-06 10.96 10.75 10.75 10.96 1200.0 10.52
2020-03-05 10.98 10.75 10.98 10.75 2800.0 10.32
2020-03-04 10.95 10.75 10.95 10.78 8200.0 10.35
2020-03-03 11.21 10.75 11.01 10.79 8000.0 10.36
2020-03-02 11.91 11.44 11.82 11.5 1700.0 11.04
2020-02-28 12.08 11.57 12.02 11.57 5600.0 11.11
2020-02-27 12.12 11.4 11.46 12.12 5300.0 11.64
2020-02-26 12.14 11.97 11.97 12.11 400.0 11.63
2020-02-25 12.2 12.15 12.16 12.2 700.0 11.71
2020-02-24 12.66 12.28 12.6 12.4 9900.0 11.9
2020-02-21 12.7 12.55 12.69 12.57 2000.0 12.07
2020-02-20 12.85 12.67 12.75 12.71 2800.0 12.2
2020-02-19 12.78 12.69 12.78 12.69 2500.0 12.18
2020-02-18 12.63 12.51 12.51 12.63 3900.0 12.12