Summit State Bank (SSBI)
NASDAQ: SSBI · Real-Time Price · USD
9.23
+0.12 (1.32%)
Mar 31, 2025, 4:00 PM EDT - Market closed
Summit State Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 9.25 | 9.25 | 9.02 | 9.23 | 9.23 | 1.32% | 4,641 |
| Mar 28, 2025 | 9.14 | 9.24 | 9.00 | 9.11 | 9.11 | -1.41% | 4,003 |
| Mar 27, 2025 | 9.06 | 9.24 | 9.06 | 9.24 | 9.24 | 1.99% | 2,001 |
| Mar 26, 2025 | 9.25 | 9.25 | 9.01 | 9.06 | 9.06 | 0.33% | 2,539 |
| Mar 25, 2025 | 9.50 | 9.50 | 9.03 | 9.03 | 9.03 | -7.00% | 4,165 |
| Mar 24, 2025 | 9.50 | 10.00 | 9.00 | 9.71 | 9.71 | -2.31% | 8,358 |
| Mar 21, 2025 | 9.19 | 9.97 | 9.19 | 9.94 | 9.94 | 7.23% | 15,297 |
| Mar 20, 2025 | 8.67 | 9.47 | 8.67 | 9.27 | 9.27 | 1.58% | 12,283 |
| Mar 19, 2025 | 9.47 | 9.47 | 9.10 | 9.13 | 9.13 | -3.12% | 3,191 |
| Mar 18, 2025 | 9.04 | 9.44 | 9.04 | 9.42 | 9.42 | -0.74% | 12,694 |
| Mar 17, 2025 | 8.86 | 9.49 | 8.67 | 9.49 | 9.49 | 10.74% | 25,655 |
| Mar 14, 2025 | 8.60 | 8.99 | 8.50 | 8.57 | 8.57 | 0.82% | 15,230 |
| Mar 13, 2025 | 8.50 | 8.69 | 8.41 | 8.50 | 8.50 | 0.95% | 8,083 |
| Mar 12, 2025 | 8.68 | 8.86 | 8.42 | 8.42 | 8.42 | -2.09% | 12,634 |
| Mar 11, 2025 | 8.62 | 8.86 | 8.60 | 8.60 | 8.60 | -0.23% | 11,158 |
| Mar 10, 2025 | 8.29 | 8.85 | 8.29 | 8.62 | 8.62 | -1.25% | 11,576 |
| Mar 7, 2025 | 8.33 | 8.73 | 8.28 | 8.73 | 8.73 | 4.79% | 7,302 |
| Mar 6, 2025 | 8.70 | 8.72 | 8.12 | 8.33 | 8.33 | -5.56% | 7,335 |
| Mar 5, 2025 | 8.86 | 8.87 | 8.48 | 8.82 | 8.82 | 0.68% | 19,570 |
| Mar 4, 2025 | 8.09 | 8.87 | 8.00 | 8.76 | 8.76 | 5.93% | 26,156 |
| Mar 3, 2025 | 8.14 | 8.27 | 8.11 | 8.27 | 8.27 | -1.90% | 6,963 |
| Feb 28, 2025 | 8.39 | 8.47 | 8.30 | 8.43 | 8.43 | 0.48% | 20,008 |
| Feb 27, 2025 | 8.10 | 8.79 | 8.10 | 8.39 | 8.39 | 1.45% | 23,044 |
| Feb 26, 2025 | 7.60 | 8.40 | 7.60 | 8.27 | 8.27 | 8.82% | 29,661 |
| Feb 25, 2025 | 7.55 | 7.70 | 7.53 | 7.60 | 7.60 | 1.06% | 19,563 |
| Feb 24, 2025 | 7.54 | 7.61 | 7.51 | 7.52 | 7.52 | -0.27% | 8,772 |
| Feb 21, 2025 | 7.50 | 7.68 | 7.50 | 7.54 | 7.54 | - | 37,013 |
| Feb 20, 2025 | 7.51 | 7.61 | 7.38 | 7.54 | 7.54 | 3.43% | 77,850 |
| Feb 19, 2025 | 7.26 | 7.50 | 7.26 | 7.29 | 7.29 | -0.27% | 3,066 |
| Feb 18, 2025 | 7.23 | 7.42 | 7.16 | 7.31 | 7.31 | 1.85% | 11,126 |
| Feb 14, 2025 | 7.20 | 7.41 | 7.06 | 7.18 | 7.18 | 1.08% | 12,251 |
| Feb 13, 2025 | 7.05 | 7.21 | 7.01 | 7.10 | 7.10 | 1.00% | 8,985 |
| Feb 12, 2025 | 7.10 | 7.20 | 6.95 | 7.03 | 7.03 | -1.82% | 15,791 |
| Feb 11, 2025 | 7.18 | 7.40 | 7.10 | 7.16 | 7.16 | -3.24% | 6,999 |
| Feb 10, 2025 | 7.25 | 7.40 | 7.08 | 7.40 | 7.40 | 1.65% | 21,043 |
| Feb 7, 2025 | 7.38 | 7.40 | 7.26 | 7.28 | 7.28 | -3.01% | 4,979 |
| Feb 6, 2025 | 7.56 | 7.65 | 7.48 | 7.51 | 7.51 | 0.35% | 59,891 |
| Feb 5, 2025 | 7.44 | 7.59 | 7.40 | 7.48 | 7.48 | 1.63% | 23,981 |
| Feb 4, 2025 | 7.36 | 7.36 | 7.36 | 7.36 | 7.36 | - | 55 |
| Feb 3, 2025 | 7.36 | 7.36 | 7.36 | 7.36 | 7.36 | - | 528 |
| Jan 31, 2025 | 7.36 | 7.49 | 7.27 | 7.36 | 7.36 | -1.60% | 7,147 |
| Jan 30, 2025 | 7.24 | 7.48 | 7.24 | 7.48 | 7.48 | 1.77% | 51,710 |
| Jan 29, 2025 | 7.22 | 7.40 | 7.22 | 7.35 | 7.35 | -0.68% | 10,005 |
| Jan 28, 2025 | 7.46 | 7.49 | 7.22 | 7.40 | 7.40 | -0.95% | 24,293 |
| Jan 27, 2025 | 7.51 | 7.52 | 7.47 | 7.47 | 7.47 | -0.52% | 2,223 |
| Jan 24, 2025 | 7.48 | 7.55 | 7.48 | 7.51 | 7.51 | -0.53% | 1,657 |
| Jan 23, 2025 | 7.41 | 7.55 | 7.40 | 7.55 | 7.55 | 1.62% | 2,171 |
| Jan 22, 2025 | 7.41 | 7.58 | 7.23 | 7.43 | 7.43 | - | 11,198 |
| Jan 21, 2025 | 7.49 | 7.71 | 7.22 | 7.43 | 7.43 | -0.54% | 24,316 |
| Jan 17, 2025 | 7.28 | 7.55 | 7.02 | 7.47 | 7.47 | 5.51% | 31,852 |