Summit State Bank (SSBI)
NASDAQ: SSBI · Real-Time Price · USD
12.00
0.00 (0.00%)
At close: Oct 8, 2025, 4:00 PM EDT
12.00
0.00 (0.00%)
After-hours: Oct 8, 2025, 4:00 PM EDT
Summit State Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 12.06 | 12.06 | 12.00 | 12.00 | - | - | 1,171 |
| Oct 7, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | 224 |
| Oct 6, 2025 | 11.95 | 12.07 | 11.95 | 12.00 | 12.00 | 0.76% | 19,450 |
| Oct 3, 2025 | 11.95 | 11.95 | 11.88 | 11.91 | 11.91 | 0.09% | 15,369 |
| Oct 2, 2025 | 11.87 | 11.91 | 11.87 | 11.90 | 11.90 | 0.08% | 7,643 |
| Oct 1, 2025 | 11.89 | 11.89 | 11.89 | 11.89 | 11.89 | -0.17% | 445 |
| Sep 30, 2025 | 11.96 | 11.96 | 11.91 | 11.91 | 11.91 | -0.42% | 19,393 |
| Sep 29, 2025 | 12.05 | 12.05 | 11.95 | 11.96 | 11.96 | -1.08% | 12,466 |
| Sep 26, 2025 | 12.05 | 12.09 | 12.05 | 12.09 | 12.09 | 0.58% | 4,514 |
| Sep 25, 2025 | 12.05 | 12.05 | 12.02 | 12.02 | 12.02 | -0.08% | 2,669 |
| Sep 24, 2025 | 12.07 | 12.13 | 12.03 | 12.03 | 12.03 | 0.08% | 5,857 |
| Sep 23, 2025 | 12.06 | 12.06 | 12.02 | 12.02 | 12.02 | 0.33% | 8,638 |
| Sep 22, 2025 | 11.96 | 12.02 | 11.95 | 11.98 | 11.98 | 0.25% | 11,313 |
| Sep 19, 2025 | 12.05 | 12.05 | 11.95 | 11.95 | 11.95 | -0.58% | 25,328 |
| Sep 18, 2025 | 11.82 | 12.02 | 11.82 | 12.02 | 12.02 | 1.43% | 41,351 |
| Sep 17, 2025 | 11.80 | 12.00 | 11.80 | 11.85 | 11.85 | -0.08% | 12,836 |
| Sep 16, 2025 | 12.06 | 12.06 | 11.86 | 11.86 | 11.86 | -0.75% | 10,428 |
| Sep 15, 2025 | 11.95 | 11.97 | 11.95 | 11.95 | 11.95 | - | 10,525 |
| Sep 12, 2025 | 11.90 | 12.07 | 11.86 | 11.95 | 11.95 | 0.76% | 6,288 |
| Sep 11, 2025 | 11.83 | 11.91 | 11.83 | 11.86 | 11.86 | 0.17% | 12,083 |
| Sep 10, 2025 | 11.83 | 11.84 | 11.83 | 11.84 | 11.84 | 0.08% | 619 |
| Sep 9, 2025 | 11.76 | 11.84 | 11.76 | 11.83 | 11.83 | 0.60% | 1,410 |
| Sep 8, 2025 | 11.76 | 11.85 | 11.76 | 11.76 | 11.76 | -0.38% | 1,161 |
| 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 |