Summit State Bank (SSBI)
NASDAQ: SSBI · Real-Time Price · USD
11.71
-0.08 (-0.68%)
At close: Sep 5, 2025, 4:00 PM
11.89
+0.18 (1.54%)
After-hours: Sep 5, 2025, 4:04 PM EDT
Summit State Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 11.60 | 11.81 | 11.60 | 11.81 | 11.81 | 0.13% | 9,244 |
| Sep 4, 2025 | 11.87 | 11.87 | 11.65 | 11.79 | 11.79 | -0.72% | 2,588 |
| Sep 3, 2025 | 11.82 | 11.88 | 11.82 | 11.88 | 11.88 | 0.30% | 671 |
| Sep 2, 2025 | 11.31 | 11.90 | 11.31 | 11.84 | 11.84 | -0.34% | 5,902 |
| Aug 29, 2025 | 11.64 | 11.88 | 11.58 | 11.88 | 11.88 | 3.13% | 4,792 |
| Aug 28, 2025 | 11.55 | 11.63 | 11.37 | 11.52 | 11.52 | -2.78% | 5,904 |
| Aug 27, 2025 | 11.94 | 12.04 | 11.42 | 11.85 | 11.85 | -1.67% | 2,604 |
| Aug 26, 2025 | 11.60 | 12.05 | 11.45 | 12.05 | 12.05 | 0.59% | 5,906 |
| Aug 25, 2025 | 11.85 | 11.98 | 11.68 | 11.98 | 11.98 | 4.86% | 2,761 |
| Aug 22, 2025 | 11.78 | 11.78 | 11.43 | 11.43 | 11.43 | -2.02% | 1,445 |
| Aug 21, 2025 | 11.83 | 11.85 | 11.66 | 11.66 | 11.66 | -0.78% | 2,537 |
| Aug 20, 2025 | 11.80 | 11.80 | 11.55 | 11.75 | 11.75 | -0.41% | 2,582 |
| Aug 19, 2025 | 11.94 | 11.94 | 11.80 | 11.80 | 11.80 | -0.34% | 2,131 |
| Aug 18, 2025 | 11.66 | 11.94 | 11.65 | 11.84 | 11.84 | 1.20% | 3,716 |
| Aug 15, 2025 | 11.87 | 11.87 | 11.56 | 11.70 | 11.70 | -2.50% | 714 |
| Aug 14, 2025 | 11.58 | 12.00 | 11.58 | 12.00 | 12.00 | 2.13% | 16,004 |
| Aug 13, 2025 | 11.56 | 11.75 | 11.56 | 11.75 | 11.75 | -1.01% | 1,111 |
| Aug 12, 2025 | 12.07 | 12.43 | 11.68 | 11.87 | 11.87 | -1.41% | 3,925 |
| Aug 11, 2025 | 12.02 | 12.04 | 11.80 | 12.04 | 12.04 | -0.08% | 628 |
| Aug 8, 2025 | 11.93 | 12.11 | 11.59 | 12.05 | 12.05 | -0.08% | 26,985 |
| Aug 7, 2025 | 12.07 | 12.15 | 11.91 | 12.06 | 12.06 | -0.17% | 12,426 |
| Aug 6, 2025 | 12.08 | 12.08 | 12.08 | 12.08 | 12.08 | 0.17% | 611 |
| Aug 5, 2025 | 11.91 | 12.40 | 11.91 | 12.06 | 12.06 | 1.34% | 6,847 |
| Aug 4, 2025 | 12.23 | 12.23 | 11.82 | 11.90 | 11.90 | -1.65% | 17,681 |
| Aug 1, 2025 | 12.32 | 12.32 | 11.85 | 12.10 | 12.10 | -1.14% | 32,575 |
| Jul 31, 2025 | 12.00 | 12.44 | 12.00 | 12.24 | 12.24 | -1.61% | 1,936 |
| Jul 30, 2025 | 12.44 | 12.44 | 12.44 | 12.44 | 12.44 | 3.67% | 450 |
| Jul 29, 2025 | 12.01 | 12.30 | 12.00 | 12.00 | 12.00 | 1.69% | 53,665 |
| Jul 28, 2025 | 11.75 | 11.89 | 11.72 | 11.80 | 11.80 | 1.06% | 31,602 |
| Jul 25, 2025 | 11.72 | 11.72 | 11.55 | 11.68 | 11.68 | 0.66% | 2,749 |
| Jul 24, 2025 | 11.72 | 11.72 | 11.60 | 11.60 | 11.60 | -1.53% | 1,099 |
| Jul 23, 2025 | 11.89 | 11.96 | 11.19 | 11.78 | 11.78 | 0.26% | 6,781 |
| Jul 22, 2025 | 11.89 | 11.89 | 11.70 | 11.75 | 11.75 | 0.51% | 4,915 |
| Jul 21, 2025 | 11.68 | 11.69 | 11.37 | 11.69 | 11.69 | 1.87% | 2,535 |
| Jul 18, 2025 | 11.64 | 11.64 | 11.48 | 11.48 | 11.48 | -0.04% | 487 |
| Jul 17, 2025 | 11.96 | 11.96 | 11.48 | 11.48 | 11.48 | 1.23% | 1,201 |
| Jul 16, 2025 | 10.90 | 11.36 | 10.90 | 11.34 | 11.34 | -1.82% | 19,280 |
| Jul 15, 2025 | 11.75 | 11.75 | 11.53 | 11.55 | 11.55 | -2.78% | 3,427 |
| Jul 14, 2025 | 11.42 | 11.96 | 11.42 | 11.88 | 11.88 | 1.19% | 9,852 |
| Jul 11, 2025 | 11.35 | 11.95 | 11.35 | 11.74 | 11.74 | 1.38% | 14,056 |
| Jul 10, 2025 | 10.87 | 11.72 | 10.87 | 11.58 | 11.58 | 4.42% | 22,405 |
| Jul 9, 2025 | 11.09 | 11.09 | 11.09 | 11.09 | 11.09 | - | 137 |
| Jul 8, 2025 | 11.73 | 11.73 | 11.09 | 11.09 | 11.09 | -4.07% | 8,907 |
| Jul 7, 2025 | 10.83 | 11.63 | 10.83 | 11.56 | 11.56 | 5.00% | 23,621 |
| Jul 3, 2025 | 10.71 | 11.10 | 10.71 | 11.01 | 11.01 | -0.09% | 2,575 |
| Jul 2, 2025 | 11.68 | 11.69 | 10.55 | 11.02 | 11.02 | -1.87% | 17,445 |
| Jul 1, 2025 | 10.26 | 12.60 | 10.05 | 11.23 | 11.23 | 3.60% | 249,302 |
| Jun 30, 2025 | 9.90 | 10.91 | 9.90 | 10.84 | 10.84 | 8.40% | 24,812 |
| Jun 27, 2025 | 9.86 | 10.00 | 9.86 | 10.00 | 10.00 | 1.52% | 5,846 |
| Jun 26, 2025 | 9.71 | 9.85 | 9.50 | 9.85 | 9.85 | 1.97% | 11,472 |