Premium
Summit State Bank (SSBI)
NASDAQ
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.125 | 0.939143501127 | 13.31 | 13.76 | 13.29 | 159 | 13.29 | CS |
| 4 | -0.015 | -0.111524163569 | 13.45 | 14 | 13.29 | 5252 | 13.666943 | CS |
| 12 | -0.215 | -1.57509157509 | 13.65 | 14 | 12.76 | 4410 | 13.60425233 | CS |
| 26 | 1.085 | 8.78542510121 | 12.35 | 14 | 12.25 | 5071 | 13.4497303 | CS |
| 52 | 2.325 | 20.9270927093 | 11.11 | 14 | 10.35 | 7226 | 12.22364546 | CS |
| 156 | -1.665 | -11.0264900662 | 15.1 | 18.67 | 5.68 | 10265 | 10.18383896 | CS |
| 260 | -2.075 | -13.3784655061 | 15.51 | 22 | 5.68 | 9006 | 11.97997281 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783722900 | 13.435 | 0.15 | 1.09 | 13.42 | 13.4801 | 13.31 | 11818 |
| 1783636500 | 13.29 | 0 | 0.00 | 13.31 | 13.31 | 13.29 | 262 |
| 1783550100 | 13.29 | 0 | 0.00 | 13.34 | 13.59 | 13.29 | 64 |
| 1783463700 | 13.29 | 0 | 0.00 | 13.76 | 13.76 | 13.29 | 183 |
| 1783377300 | 13.29 | 0 | 0.00 | 13.31 | 13.38 | 13.29 | 127 |
| 1783031700 | 13.29 | -0.26 | -1.92 | 13.57 | 13.57 | 13.29 | 10423 |
| 1782945300 | 13.55 | -0.01 | -0.07 | 13.58 | 13.78 | 13.52 | 11274 |
| 1782858900 | 13.56 | -0.41 | -2.93 | 14 | 14 | 13.52 | 11097 |
| 1782772500 | 13.97 | -0.03 | -0.21 | 13.85 | 13.97 | 13.68 | 679 |
| 1782513300 | 14 | 0.39 | 2.87 | 13.73 | 14 | 13.46 | 21391 |
| 1782426900 | 13.61 | -0.24 | -1.73 | 13.84 | 13.84 | 13.55 | 1483 |
| 1782340500 | 13.85 | -0.12 | -0.86 | 13.88 | 13.94 | 13.705 | 1893 |
| 1782254100 | 13.97 | 0.42 | 3.10 | 13.55 | 13.97 | 13.55 | 6473 |
| 1782167700 | 13.55 | -0.03 | -0.22 | 13.58 | 13.58 | 13.55 | 5513 |
| 1781822100 | 13.58 | 0 | 0.00 | 13.54 | 13.58 | 13.46 | 8929 |
| 1781735700 | 13.58 | 0.06 | 0.44 | 13.58 | 13.58 | 13.545 | 294 |
| 1781649300 | 13.52 | -0.07 | -0.52 | 13.65 | 13.65 | 13.52 | 158 |
| 1781562900 | 13.59 | 0.14 | 1.04 | 13.5 | 13.65 | 13.45 | 12071 |
| 1781303700 | 13.45 | 0 | 0.00 | 13.45 | 13.48 | 13.45 | 2220 |
| 1781217300 | 13.45 | 0.04 | 0.30 | 13.49 | 13.49 | 13.41 | 1368 |
| 1781130900 | 13.41 | -0.08 | -0.59 | 13.5 | 13.5 | 13.125 | 1979 |
| 1781044500 | 13.49 | 0.08 | 0.60 | 13.41 | 13.5 | 13.41 | 469 |
| 1780958100 | 13.41 | 0.02 | 0.15 | 13.46 | 13.46 | 13.41 | 401 |
| 1780698900 | 13.39 | 0.03 | 0.22 | 13.41 | 13.43 | 13.28 | 5419 |
| 1780612500 | 13.36 | -0.19 | -1.40 | 13.27 | 13.45 | 13.27 | 5236 |
| 1780526100 | 13.55 | -0 | -0.02 | 13.58 | 13.58 | 13.55 | 4948 |
| 1780439700 | 13.5528 | -0.03 | -0.20 | 13.58 | 13.58 | 13.55 | 892 |
| 1780353300 | 13.58 | 0.01 | 0.07 | 13.58 | 13.58 | 13.57 | 3312 |
| 1780094100 | 13.57 | -0.01 | -0.07 | 13.57 | 13.58 | 13.52 | 4563 |
| 1780007700 | 13.58 | -0.05 | -0.37 | 13.65 | 13.65 | 13.55 | 5250 |
| 1779921300 | 13.63 | 0.02 | 0.15 | 13.68 | 13.68 | 13.63 | 855 |
| 1779834900 | 13.61 | 0.05 | 0.37 | 13.61 | 13.66 | 13.61 | 10877 |
| 1779489300 | 13.56 | 0.16 | 1.19 | 13.49 | 13.56 | 13.49 | 708 |
| 1779402900 | 13.4 | 0.05 | 0.37 | 13.4 | 13.49 | 13.4 | 2403 |
| 1779316500 | 13.35 | -0.2 | -1.48 | 13.55 | 13.5772 | 13.27 | 23144 |
| 1779230100 | 13.55 | 0.03 | 0.22 | 13.55 | 13.55 | 13.55 | 578 |
| 1779143700 | 13.52 | 0.02 | 0.15 | 13.5 | 13.52 | 13.5 | 243 |
| 1778884500 | 13.5 | -0.14 | -1.03 | 13.62 | 13.625 | 13.5 | 2272 |
| 1778798100 | 13.64 | 0.12 | 0.89 | 13.55 | 13.77 | 13.55 | 621 |
| 1778711700 | 13.52 | -0.14 | -1.02 | 13.67 | 13.6972 | 13.5 | 15335 |
| 1778625300 | 13.66 | -0.04 | -0.29 | 13.66 | 13.78 | 13.66 | 738 |
| 1778538900 | 13.7 | 0.01 | 0.07 | 13.71 | 13.71 | 13.685 | 2138 |
| 1778279700 | 13.69 | 0.06 | 0.44 | 13.65 | 13.71 | 13.64 | 3418 |
| 1778193300 | 13.63 | 0.11 | 0.81 | 13.62 | 13.63 | 13.53 | 1297 |
| 1778106900 | 13.52 | 0.07 | 0.52 | 13.61 | 13.61 | 13.52 | 1268 |
| 1778020500 | 13.45 | 0.07 | 0.52 | 13.4 | 13.45 | 13.38 | 728 |
| 1777934100 | 13.38 | -0.15 | -1.11 | 13.4 | 13.545 | 13.38 | 651 |
| 1777674900 | 13.53 | -0.22 | -1.60 | 13.85 | 13.85 | 12.76 | 6919 |
| 1777588500 | 13.75 | 0.09 | 0.66 | 13.74 | 13.89 | 13.7 | 16446 |
| 1777502100 | 13.66 | -0.09 | -0.65 | 13.76 | 13.815 | 13.66 | 8017 |
| 1777415700 | 13.75 | -0.02 | -0.15 | 13.75 | 13.77 | 13.75 | 1573 |
| 1777329300 | 13.77 | 0.06 | 0.44 | 13.9 | 13.9 | 13.75 | 5036 |
| 1777070100 | 13.71 | 0 | 0.00 | 13.73 | 13.76 | 13.71 | 220 |
| 1776983700 | 13.71 | 0 | 0.00 | 13.79 | 13.79 | 13.71 | 136 |
| 1776897300 | 13.71 | -0.04 | -0.29 | 13.75 | 13.75 | 13.71 | 3295 |
| 1776810900 | 13.75 | 0.1 | 0.70 | 13.68 | 13.75 | 13.67 | 5344 |
| 1776724500 | 13.655 | -0.08 | -0.55 | 13.73 | 13.73 | 13.655 | 894 |
| 1776465300 | 13.73 | 0.04 | 0.29 | 13.65 | 13.75 | 13.65 | 7854 |
| 1776378900 | 13.69 | -0.04 | -0.29 | 13.75 | 13.75 | 13.65 | 7238 |
| 1776292500 | 13.73 | 0.03 | 0.22 | 13.67 | 13.74 | 13.65 | 5500 |
| 1776206100 | 13.7 | 0.08 | 0.59 | 13.62 | 13.72 | 13.62 | 4415 |
| 1776119700 | 13.62 | -0.07 | -0.47 | 13.78 | 13.78 | 13.62 | 4067 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
