Premium
Summit State Bank (SSBI)
NASDAQ
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.19 | 2.63888888889 | 7.2 | 7.64 | 6.85 | 11538 | 7.40581809 | CS |
| 4 | 0.23 | 3.21229050279 | 7.16 | 7.805 | 6.85 | 8939 | 7.49264175 | CS |
| 12 | -1.02 | -12.1284185493 | 8.41 | 8.55 | 5.68 | 18669 | 6.95634175 | CS |
| 26 | -1.75 | -19.1466083151 | 9.14 | 10.93 | 5.68 | 13758 | 7.67655859 | CS |
| 52 | -5.11 | -40.88 | 12.5 | 12.87 | 5.68 | 9530 | 8.29592445 | CS |
| 156 | -7.95 | -51.8252933507 | 15.34 | 18.67 | 5.68 | 7930 | 12.65532475 | CS |
| 260 | -5.54 | -42.8460943542 | 12.93 | 22 | 5.68 | 7301 | 13.00811573 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735077840 | 7.39 | -0.16 | -2.12 | 7.4 | 7.5682 | 7.36 | 1688 |
| 1734996900 | 7.55 | -0.09 | -1.18 | 7.6 | 7.6 | 7.46 | 13040 |
| 1734737700 | 7.64 | 0.17 | 2.28 | 7.49 | 7.64 | 7.35 | 14750 |
| 1734651300 | 7.47 | 0.33 | 4.62 | 7.13 | 7.47 | 7.13 | 4569 |
| 1734564900 | 7.14 | -0.11 | -1.52 | 7.14 | 7.2257 | 7.03 | 15279 |
| 1734478500 | 7.25 | 0.01 | 0.14 | 7.2 | 7.25 | 6.85 | 10051 |
| 1734392100 | 7.24 | 0.14 | 1.97 | 7.36 | 7.6163 | 7.04 | 7141 |
| 1734132900 | 7.1 | -0.42 | -5.59 | 7.4 | 7.5965 | 6.9283 | 3780 |
| 1734046500 | 7.52 | 0.02 | 0.27 | 7.38 | 7.61 | 7.38 | 1081 |
| 1733960100 | 7.5 | 0.2 | 2.74 | 7.31 | 7.64 | 7.31 | 6216 |
| 1733873700 | 7.3 | -0.21 | -2.80 | 7.59 | 7.59 | 7.3 | 9486 |
| 1733787300 | 7.51 | 0.01 | 0.13 | 7.44 | 7.6275 | 7.4285 | 2478 |
| 1733528100 | 7.5 | 0.05 | 0.67 | 7.7144 | 7.7144 | 7.48 | 5140 |
| 1733441700 | 7.45 | -0.13 | -1.72 | 7.51 | 7.6 | 7.45 | 2380 |
| 1733355300 | 7.58 | -0.12 | -1.56 | 7.63 | 7.7499 | 7.4454 | 22587 |
| 1733268900 | 7.7 | -0.07 | -0.90 | 7.67 | 7.77 | 7.56 | 5501 |
| 1733182500 | 7.77 | 0.1 | 1.30 | 7.59 | 7.805 | 7.5 | 15818 |
| 1732917840 | 7.67 | 0 | 0.00 | 7.67 | 7.72 | 7.59 | 2544 |
| 1732750500 | 7.67 | 0.18 | 2.40 | 7.51 | 7.67 | 7.01 | 12175 |
| 1732664100 | 7.49 | 0.43 | 6.09 | 7.16 | 7.55 | 7.16 | 15830 |
| 1732577700 | 7.06 | 0.14 | 2.02 | 7.03 | 7.165 | 7.01 | 4096 |
| 1732318500 | 6.92 | -0.38 | -5.21 | 7.21 | 7.28 | 6.86 | 22154 |
| 1732232100 | 7.3 | -0.09 | -1.22 | 7.3 | 7.35 | 7.1002 | 9356 |
| 1732145700 | 7.39 | 0.55 | 8.04 | 6.86 | 7.4503 | 6.85 | 41943 |
| 1732059300 | 6.84 | -0.02 | -0.29 | 6.97 | 6.97 | 6.5958 | 11627 |
| 1731972900 | 6.86 | 0.08 | 1.18 | 7.0184 | 7.0184 | 6.86 | 2464 |
| 1731713700 | 6.78 | 0.17 | 2.57 | 6.6 | 6.88 | 6.6 | 14539 |
| 1731627300 | 6.61 | 0.25 | 3.93 | 6.4 | 6.7 | 6.4 | 12013 |
| 1731540900 | 6.36 | 0.03 | 0.47 | 6.26 | 6.57 | 6.26 | 55905 |
| 1731454500 | 6.33 | 0.19 | 3.09 | 6.24 | 6.3993 | 6.22 | 60960 |
| 1731368100 | 6.14 | -0.41 | -6.26 | 6.6 | 6.95 | 6.14 | 30670 |
| 1731108900 | 6.55 | 0.04 | 0.61 | 6.51 | 6.94 | 6.51 | 12300 |
| 1731022500 | 6.51 | -0.12 | -1.76 | 6.8 | 6.99 | 6.51 | 23969 |
| 1730936100 | 6.6265 | 0.09 | 1.32 | 6.54 | 6.9994 | 6.54 | 16966 |
| 1730849700 | 6.54 | -0.19 | -2.82 | 6.79 | 7.0453 | 6.5 | 21334 |
| 1730763300 | 6.73 | -0.06 | -0.88 | 6.88 | 7.005 | 6.71 | 34853 |
| 1730500500 | 6.79 | 0.04 | 0.59 | 6.89 | 7.1099 | 6.695 | 12781 |
| 1730414100 | 6.75 | 0.08 | 1.20 | 6.805 | 7.1 | 6.65 | 14807 |
| 1730327700 | 6.67 | -1.39 | -17.25 | 7.99 | 7.99 | 6.3099999 | 47291 |
| 1730241300 | 8.06 | 0.21 | 2.68 | 7.79 | 8.06 | 7.79 | 302 |
| 1730154900 | 7.85 | -0.09 | -1.07 | 7.93 | 8.22 | 7.85 | 5132 |
| 1729895700 | 7.935 | -0.07 | -0.81 | 8 | 8 | 7.87 | 4768 |
| 1729809300 | 8 | -0.06 | -0.74 | 7.81 | 8 | 7.64 | 20580 |
| 1729722900 | 8.06 | -0.12 | -1.41 | 8.16 | 8.16 | 7.75 | 1274 |
| 1729636500 | 8.175 | 0.31 | 3.88 | 7.94 | 8.175 | 7.82 | 601 |
| 1729550100 | 7.87 | -0.28 | -3.44 | 8.13 | 8.3642 | 7.7144 | 5754 |
| 1729290900 | 8.15 | 0.01 | 0.12 | 8.24 | 8.42 | 8.1199999 | 2117 |
| 1729204500 | 8.14 | 0.27 | 3.43 | 7.74 | 8.52 | 7.545 | 22154 |
| 1729118100 | 7.87 | 0.3 | 3.96 | 7.64 | 7.87 | 7.29 | 31142 |
| 1729031700 | 7.57 | 0.14 | 1.88 | 7.49 | 7.7086 | 7.45 | 6094 |
| 1728945300 | 7.43 | 0.2 | 2.77 | 7.3 | 7.74 | 7.07 | 14080 |
| 1728686100 | 7.23 | -0.02 | -0.28 | 7.21 | 7.539 | 7.18 | 17896 |
| 1728599700 | 7.25 | 0 | 0.00 | 7.11 | 7.3943 | 7 | 14341 |
| 1728513300 | 7.25 | 0.3 | 4.32 | 6.9 | 7.3999 | 6.9 | 23801 |
| 1728426900 | 6.95 | 0.31 | 4.67 | 6.73 | 7.06 | 6.58 | 26085 |
| 1728340500 | 6.64 | 0.33 | 5.23 | 6.2699999 | 7.07 | 6.2699999 | 35279 |
| 1728081300 | 6.3099999 | -0.74 | -10.50 | 7.02 | 7.5 | 5.68 | 161239 |
| 1727994900 | 7.0503 | -0.85 | -10.76 | 7.7 | 7.72 | 7.001 | 47380 |
| 1727908500 | 7.9 | -0.31 | -3.78 | 8.24 | 8.33 | 7.76 | 27265 |
| 1727822100 | 8.21 | -0.24 | -2.84 | 8.41 | 8.55 | 8.2 | 10802 |
| 1727735700 | 8.45 | -0.29 | -3.32 | 8.74 | 8.8 | 8.45 | 33402 |
| 1727476500 | 8.74 | 0.05 | 0.58 | 8.72 | 8.74 | 8.5 | 8973 |
| 1727390100 | 8.69 | 0.18 | 2.12 | 8.63 | 8.75 | 8.49 | 5975 |
| 1727303700 | 8.51 | -0.2 | -2.30 | 8.6 | 8.84 | 8.5033999 | 9032 |
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
