Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

Summit State Bank - Common Stock (NQ:SSBI)

12.00 +0.20 (+1.69%)

Streaming Delayed Price Updated: 3:39 PM EDT, Jul 29, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2025	12.01	12.29	11.99	12.00	53,665	+0.20(+1.69%)
Jul 28, 2025	11.75	11.89	11.72	11.80	31,602	+0.12(+1.06%)
Jul 25, 2025	11.71	11.71	11.55	11.68	2,749	+0.08(+0.66%)
Jul 24, 2025	11.72	11.72	11.60	11.60	1,099	-0.18(-1.53%)
Jul 23, 2025	11.89	11.96	11.19	11.78	6,781	+0.03(+0.26%)
Jul 22, 2025	11.89	11.89	11.70	11.75	4,915	+0.06(+0.51%)
Jul 21, 2025	11.68	11.69	11.37	11.69	2,535	+0.21(+1.87%)
Jul 18, 2025	11.64	11.64	11.47	11.47	487	-0.01(-0.04%)
Jul 17, 2025	11.96	11.96	11.48	11.48	1,201	+0.14(+1.23%)
Jul 16, 2025	10.90	11.36	10.90	11.34	19,280	-0.21(-1.82%)
Jul 15, 2025	11.75	11.75	11.53	11.55	3,427	-0.33(-2.78%)
Jul 14, 2025	11.42	11.96	11.42	11.88	9,852	+0.14(+1.19%)
Jul 11, 2025	11.35	11.95	11.35	11.74	14,056	+0.16(+1.38%)
Jul 10, 2025	10.87	11.72	10.87	11.58	22,405	+0.49(+4.42%)
Jul 08, 2025				11.09	137	-0.47(-4.07%)
Jul 07, 2025	10.83	11.63	10.83	11.56	23,621	+0.55(+5.00%)
Jul 03, 2025	10.71	11.10	10.71	11.01	2,575	-0.01(-0.09%)
Jul 02, 2025	11.68	11.68	10.55	11.02	17,445	-0.21(-1.87%)
Jul 01, 2025	10.26	12.60	10.05	11.23	249,302	+0.39(+3.60%)
Jun 30, 2025	9.900	10.91	9.900	10.84	24,811	+0.84(+8.40%)
Jun 27, 2025	9.860	10.00	9.860	10.00	5,846	+0.15(+1.52%)
Jun 26, 2025	9.710	9.850	9.500	9.850	11,472	+0.19(+1.97%)
Jun 25, 2025	9.410	9.820	9.410	9.660	5,216	-0.14(-1.43%)
Jun 24, 2025	9.790	9.800	9.790	9.800	2,956	+0.00(+0.00%)
Jun 23, 2025	9.800	9.890	9.504	9.800	3,069	+0.15(+1.55%)
Jun 20, 2025	9.730	9.730	9.400	9.650	11,947	+0.00(+0.00%)
Jun 18, 2025	9.600	9.650	9.600	9.650	4,431	+0.05(+0.52%)
Jun 17, 2025	9.600	9.700	9.600	9.600	2,195	-0.06(-0.62%)
Jun 16, 2025	9.800	9.800	9.660	9.660	4,586	-0.09(-0.92%)
Jun 13, 2025	9.850	9.900	9.750	9.750	14,524	-0.16(-1.61%)
Jun 12, 2025	10.00	10.00	9.910	9.910	2,894	-0.10(-1.00%)
Jun 11, 2025	9.960	10.01	9.920	10.01	6,728	+0.00(+0.00%)
Jun 10, 2025	9.800	10.01	9.800	10.01	775	+0.16(+1.62%)
Jun 09, 2025	9.850	9.870	9.760	9.850	2,816	+0.00(+0.00%)
Jun 05, 2025				9.850	340	+0.04(+0.41%)
Jun 04, 2025	9.710	9.970	9.710	9.810	41,840	+0.10(+1.03%)
Jun 03, 2025	9.830	9.900	9.710	9.710	3,754	-0.29(-2.90%)
May 30, 2025				10.00	519	+0.18(+1.78%)
May 29, 2025	9.800	9.825	9.600	9.825	3,331	+0.04(+0.36%)
May 27, 2025				9.790	146	-0.21(-2.10%)
May 22, 2025				10.00	726	+0.19(+1.94%)
May 21, 2025	9.750	10.01	9.750	9.810	6,595	-0.23(-2.29%)
May 20, 2025	9.510	10.31	9.510	10.04	17,750	+0.53(+5.57%)
May 19, 2025	9.250	9.510	9.200	9.510	25,464	+0.23(+2.48%)
May 16, 2025	9.300	9.390	9.280	9.280	5,371	-0.07(-0.75%)
May 15, 2025	9.210	9.350	9.170	9.350	6,797	+0.15(+1.63%)
May 14, 2025	9.140	9.350	9.140	9.200	2,313	-0.01(-0.12%)
May 13, 2025	9.430	9.430	9.211	9.211	2,093	+0.01(+0.12%)
May 12, 2025	9.350	9.780	9.200	9.200	64,222	-0.35(-3.66%)
May 08, 2025				9.550	627	+0.04(+0.42%)
May 07, 2025	9.510	9.732	9.425	9.510	11,496	-0.01(-0.11%)
May 06, 2025	9.320	9.880	9.100	9.520	34,352	+0.15(+1.57%)
May 05, 2025	9.190	9.980	9.050	9.373	144,780	+0.17(+1.88%)
May 02, 2025	9.250	9.250	9.200	9.200	1,419	+0.08(+0.93%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Summit State Bank - Common Stock (NQ:SSBI)

Historical Prices