Summit State Bank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 26, 2026	13.18	13.18	13.18	13.18	13.18	-1.30%	5,651
Feb 25, 2026	13.58	13.58	13.25	13.35	13.35	0.75%	6,425
Feb 24, 2026	13.65	13.65	13.03	13.25	13.25	-1.12%	20,985
Feb 23, 2026	13.56	13.57	13.40	13.40	13.40	-2.12%	1,234
Feb 20, 2026	12.70	13.69	12.70	13.69	13.69	-0.44%	783
Feb 19, 2026	13.45	13.75	13.44	13.75	13.75	1.70%	1,004
Feb 18, 2026	13.36	13.52	13.36	13.52	13.52	1.20%	2,811
Feb 17, 2026	13.66	13.78	13.36	13.36	13.36	-3.82%	26,138
Feb 13, 2026	13.80	13.89	13.44	13.89	13.89	1.43%	6,820
Feb 12, 2026	13.90	13.90	13.60	13.69	13.69	1.06%	4,409
Feb 11, 2026	13.55	13.60	13.55	13.55	13.55	0.15%	5,660
Feb 10, 2026	13.78	13.90	13.44	13.53	13.53	-1.74%	20,010
Feb 9, 2026	13.88	13.88	13.77	13.77	13.77	-	605
Feb 6, 2026	13.77	13.77	13.77	13.77	13.77	0.07%	1,774
Feb 5, 2026	13.76	13.80	13.44	13.76	13.76	0.66%	15,419
Feb 3, 2026	13.75	13.75	13.67	13.67	13.67	-0.51%	705
Feb 2, 2026	13.70	13.78	13.70	13.74	13.74	0.44%	19,130
Jan 30, 2026	13.54	13.68	13.54	13.68	13.68	0.51%	1,375
Jan 29, 2026	13.75	13.84	13.61	13.61	13.61	-1.23%	24,317
Jan 28, 2026	13.80	13.80	13.70	13.78	13.78	0.29%	1,453
Jan 27, 2026	13.61	14.00	13.61	13.74	13.74	1.18%	13,029
Jan 26, 2026	13.59	13.60	13.53	13.58	13.58	0.41%	6,536
Jan 23, 2026	13.52	13.60	13.52	13.53	13.53	0.56%	2,852
Jan 22, 2026	13.60	13.60	13.25	13.45	13.45	1.05%	3,803
Jan 21, 2026	13.49	13.92	13.31	13.31	13.31	-1.04%	8,692
Jan 20, 2026	13.15	13.45	13.15	13.45	13.45	3.62%	481
Jan 16, 2026	12.49	13.05	12.49	12.98	12.98	3.84%	24,042
Jan 15, 2026	12.35	12.50	12.31	12.50	12.50	2.04%	17,528
Jan 14, 2026	12.50	12.50	12.25	12.25	12.25	-0.08%	2,597
Jan 13, 2026	12.28	12.28	12.26	12.26	12.26	-1.68%	689
Jan 9, 2026	12.04	12.47	12.04	12.47	12.47	3.92%	16,686
Jan 8, 2026	11.83	12.10	11.83	12.00	12.00	0.25%	4,284
Jan 7, 2026	11.97	11.97	11.97	11.97	11.97	0.08%	1,728
Jan 6, 2026	11.95	12.03	11.95	11.96	11.96	-0.75%	598
Jan 5, 2026	11.91	12.05	11.91	12.05	12.05	1.18%	12,393
Jan 2, 2026	11.55	11.91	11.54	11.91	11.91	2.41%	4,974
Dec 31, 2025	11.52	11.63	11.52	11.63	11.63	2.38%	688
Dec 30, 2025	11.63	11.66	11.36	11.36	11.36	-2.91%	6,522
Dec 29, 2025	11.70	11.70	11.63	11.70	11.70	-0.43%	4,961
Dec 26, 2025	11.64	11.75	11.64	11.75	11.75	0.95%	1,952
Dec 24, 2025	11.65	11.65	11.62	11.64	11.64	0.24%	1,638
Dec 23, 2025	11.70	11.70	11.61	11.61	11.61	0.45%	2,183
Dec 22, 2025	11.66	11.66	11.56	11.56	11.56	-1.62%	1,006
Dec 19, 2025	11.46	11.75	11.46	11.75	11.75	2.53%	8,874
Dec 18, 2025	11.45	11.60	11.33	11.46	11.46	1.06%	15,395
Dec 17, 2025	11.55	11.60	11.34	11.34	11.34	-1.82%	14,180
Dec 16, 2025	11.77	11.77	11.55	11.55	11.55	-	6,062
Dec 15, 2025	11.60	11.92	11.51	11.55	11.55	-	8,665
Dec 12, 2025	11.38	11.55	11.32	11.55	11.55	0.79%	8,077
Dec 11, 2025	11.35	11.94	11.28	11.46	11.46	0.97%	35,163