Summit State Bank (SSBI)
NasdaqGM - NasdaqGM Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Periodo de tiempo:
18 may 2023 - 18 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 17 may 2024 | 8.80 | 8.89 | 8.75 | 8.75 | 8.75 | 12,600 |
| 16 may 2024 | 8.80 | 9.02 | 8.78 | 8.90 | 8.90 | 30,500 |
| 15 may 2024 | 8.84 | 9.05 | 8.75 | 9.00 | 9.00 | 19,300 |
| 15 may 2024 | 0.12 Dividendo | |||||
| 14 may 2024 | 8.95 | 9.28 | 8.94 | 9.05 | 8.93 | 64,100 |
| 13 may 2024 | 9.40 | 9.40 | 8.88 | 9.04 | 8.92 | 9,900 |
| 10 may 2024 | 9.74 | 9.74 | 9.50 | 9.50 | 9.37 | 2,200 |
| 09 may 2024 | 9.62 | 9.63 | 9.31 | 9.60 | 9.47 | 900 |
| 08 may 2024 | 9.87 | 9.87 | 9.42 | 9.65 | 9.52 | 2,700 |
| 07 may 2024 | 9.33 | 9.83 | 9.28 | 9.28 | 9.16 | 18,300 |
| 06 may 2024 | 9.86 | 9.89 | 9.27 | 9.27 | 9.15 | 3,400 |
| 03 may 2024 | 9.25 | 9.25 | 9.17 | 9.18 | 9.06 | 1,200 |
| 02 may 2024 | 9.29 | 9.59 | 9.01 | 9.39 | 9.27 | 7,300 |
| 01 may 2024 | 9.75 | 9.79 | 8.91 | 9.05 | 8.93 | 12,300 |
| 30 abr 2024 | 9.94 | 10.20 | 9.60 | 9.97 | 9.84 | 3,600 |
| 29 abr 2024 | 9.59 | 9.95 | 9.59 | 9.79 | 9.66 | 3,400 |
| 26 abr 2024 | 9.64 | 9.80 | 9.64 | 9.80 | 9.67 | 500 |
| 25 abr 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 9.87 | 1,300 |
| 24 abr 2024 | 9.60 | 10.19 | 9.60 | 10.19 | 10.05 | 1,500 |
| 23 abr 2024 | 9.61 | 10.01 | 9.61 | 9.76 | 9.63 | 2,800 |
| 22 abr 2024 | 9.77 | 10.20 | 9.77 | 9.85 | 9.72 | 4,100 |
| 19 abr 2024 | 10.06 | 10.06 | 9.83 | 9.83 | 9.70 | 400 |
| 18 abr 2024 | 10.08 | 10.38 | 10.02 | 10.38 | 10.24 | 1,400 |
| 17 abr 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 9.87 | 300 |
| 16 abr 2024 | 9.79 | 9.79 | 9.79 | 9.79 | 9.66 | - |
| 15 abr 2024 | 9.75 | 10.04 | 9.56 | 9.79 | 9.66 | 2,500 |
| 12 abr 2024 | 10.14 | 10.14 | 9.68 | 9.80 | 9.67 | 4,600 |
| 11 abr 2024 | 10.03 | 10.15 | 9.91 | 9.91 | 9.78 | 3,300 |
| 10 abr 2024 | 10.21 | 10.21 | 10.17 | 10.17 | 10.04 | 900 |
| 09 abr 2024 | 10.69 | 10.69 | 10.20 | 10.25 | 10.11 | 7,700 |
| 08 abr 2024 | 10.28 | 10.55 | 10.08 | 10.55 | 10.41 | 6,900 |
| 05 abr 2024 | 10.74 | 10.74 | 10.10 | 10.34 | 10.20 | 5,600 |
| 04 abr 2024 | 10.49 | 10.92 | 10.45 | 10.92 | 10.78 | 3,300 |
| 03 abr 2024 | 10.66 | 10.66 | 10.44 | 10.44 | 10.30 | 1,200 |
| 02 abr 2024 | 10.62 | 10.68 | 10.50 | 10.68 | 10.54 | 1,500 |
| 01 abr 2024 | 10.90 | 11.00 | 10.51 | 10.62 | 10.48 | 5,200 |
| 28 mar 2024 | 10.80 | 10.90 | 10.80 | 10.85 | 10.71 | 1,000 |
| 27 mar 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.66 | 2,300 |
| 26 mar 2024 | 11.12 | 11.13 | 10.94 | 11.02 | 10.87 | 4,400 |
| 25 mar 2024 | 11.20 | 11.25 | 10.99 | 11.03 | 10.88 | 12,600 |
| 22 mar 2024 | 10.52 | 10.69 | 10.52 | 10.69 | 10.55 | 1,600 |
| 21 mar 2024 | 10.94 | 10.95 | 10.46 | 10.53 | 10.39 | 4,700 |
| 20 mar 2024 | 10.78 | 10.91 | 10.78 | 10.91 | 10.77 | 600 |
| 19 mar 2024 | 10.60 | 10.60 | 10.45 | 10.45 | 10.31 | 1,500 |
| 18 mar 2024 | 10.75 | 10.93 | 10.49 | 10.49 | 10.35 | 2,000 |
| 15 mar 2024 | 10.23 | 10.61 | 10.23 | 10.60 | 10.46 | 10,900 |
| 14 mar 2024 | 10.75 | 10.75 | 10.35 | 10.50 | 10.36 | 3,500 |
| 13 mar 2024 | 10.75 | 10.75 | 10.64 | 10.75 | 10.61 | 3,300 |
| 12 mar 2024 | 11.20 | 11.25 | 10.90 | 10.90 | 10.76 | 2,400 |
| 11 mar 2024 | 11.05 | 11.05 | 11.05 | 11.05 | 10.90 | 3,600 |
| 08 mar 2024 | 11.02 | 11.05 | 11.00 | 11.05 | 10.90 | 1,400 |
| 07 mar 2024 | 11.56 | 11.56 | 11.02 | 11.20 | 11.05 | 1,300 |
| 06 mar 2024 | 11.37 | 11.37 | 11.02 | 11.02 | 10.87 | 2,300 |
| 05 mar 2024 | 11.01 | 11.63 | 11.01 | 11.63 | 11.48 | 800 |
| 04 mar 2024 | 11.08 | 11.25 | 11.02 | 11.02 | 10.87 | 2,600 |
| 01 mar 2024 | 10.75 | 11.42 | 10.75 | 10.94 | 10.79 | 2,900 |
| 29 feb 2024 | 11.27 | 11.28 | 11.25 | 11.25 | 11.10 | 2,500 |
| 28 feb 2024 | 10.70 | 11.58 | 10.70 | 11.08 | 10.93 | 10,000 |
| 27 feb 2024 | 10.55 | 10.70 | 10.55 | 10.70 | 10.56 | 2,900 |
| 26 feb 2024 | 10.63 | 10.64 | 10.63 | 10.64 | 10.50 | 900 |
| 23 feb 2024 | 10.89 | 10.94 | 10.56 | 10.56 | 10.42 | 1,200 |
| 22 feb 2024 | 10.55 | 11.19 | 10.55 | 11.19 | 11.04 | 7,700 |
| 21 feb 2024 | 10.50 | 10.50 | 10.40 | 10.50 | 10.36 | 3,300 |
| 20 feb 2024 | 10.52 | 10.65 | 10.36 | 10.50 | 10.36 | 3,300 |
| 16 feb 2024 | 10.55 | 10.66 | 10.30 | 10.38 | 10.24 | 9,700 |
| 15 feb 2024 | 10.63 | 10.65 | 10.04 | 10.54 | 10.40 | 2,300 |
| 14 feb 2024 | 10.47 | 10.67 | 10.40 | 10.67 | 10.53 | 2,400 |
| 13 feb 2024 | 10.11 | 10.64 | 10.01 | 10.46 | 10.32 | 2,500 |
| 12 feb 2024 | 10.13 | 10.51 | 9.95 | 10.30 | 10.16 | 13,600 |
| 09 feb 2024 | 9.95 | 10.35 | 9.95 | 10.16 | 10.03 | 14,200 |
| 08 feb 2024 | 10.10 | 10.19 | 9.85 | 9.85 | 9.72 | 20,300 |
| 07 feb 2024 | 10.49 | 10.49 | 9.55 | 9.75 | 9.62 | 27,700 |
| 07 feb 2024 | 0.12 Dividendo | |||||
| 06 feb 2024 | 11.65 | 11.65 | 10.27 | 10.39 | 10.13 | 10,100 |
| 05 feb 2024 | 11.65 | 11.93 | 11.60 | 11.60 | 11.31 | 2,400 |
| 02 feb 2024 | 11.00 | 11.99 | 11.00 | 11.58 | 11.29 | 4,700 |
| 01 feb 2024 | 11.71 | 12.02 | 11.00 | 11.10 | 10.83 | 4,000 |
| 31 ene 2024 | 11.75 | 11.93 | 11.75 | 11.76 | 11.47 | 1,300 |
| 30 ene 2024 | 11.90 | 12.35 | 11.90 | 12.01 | 11.71 | 800 |
| 29 ene 2024 | 11.90 | 11.94 | 11.82 | 11.94 | 11.65 | 2,100 |
| 26 ene 2024 | 12.16 | 12.16 | 11.90 | 11.90 | 11.61 | 1,300 |
| 25 ene 2024 | 12.28 | 12.28 | 11.81 | 12.16 | 11.86 | 4,400 |
| 24 ene 2024 | 11.67 | 12.25 | 11.67 | 12.25 | 11.95 | 1,400 |
| 23 ene 2024 | 11.72 | 11.72 | 11.72 | 11.72 | 11.43 | 600 |
| 22 ene 2024 | 11.76 | 12.01 | 11.76 | 11.81 | 11.52 | 2,300 |
| 19 ene 2024 | 11.87 | 12.02 | 11.76 | 11.76 | 11.47 | 7,800 |
| 18 ene 2024 | 12.24 | 12.24 | 11.96 | 11.96 | 11.67 | 900 |
| 17 ene 2024 | 11.75 | 11.95 | 11.75 | 11.95 | 11.66 | 900 |
| 16 ene 2024 | 11.75 | 11.75 | 11.75 | 11.75 | 11.46 | - |
| 12 ene 2024 | 11.75 | 11.75 | 11.75 | 11.75 | 11.46 | - |
| 11 ene 2024 | 12.00 | 12.00 | 11.75 | 11.75 | 11.46 | 900 |
| 10 ene 2024 | 11.75 | 11.77 | 11.71 | 11.75 | 11.46 | 1,500 |
| 09 ene 2024 | 11.91 | 12.23 | 11.75 | 11.75 | 11.46 | 4,000 |
| 08 ene 2024 | 12.00 | 12.15 | 11.86 | 11.86 | 11.57 | 4,000 |
| 05 ene 2024 | 12.22 | 12.22 | 12.22 | 12.22 | 11.92 | 900 |
| 04 ene 2024 | 12.00 | 12.19 | 12.00 | 12.19 | 11.89 | 400 |
| 03 ene 2024 | 12.21 | 12.21 | 12.18 | 12.18 | 11.88 | 800 |
| 02 ene 2024 | 12.29 | 12.29 | 11.87 | 11.90 | 11.61 | 6,400 |
| 29 dic 2023 | 12.07 | 12.30 | 12.07 | 12.30 | 12.00 | 400 |
| 28 dic 2023 | 11.79 | 12.25 | 11.79 | 12.25 | 11.95 | 5,100 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.