Skip to main content
Summit State Bank (SSBI)
NASDAQ: SSBI · Real-Time Price · USD
7.24
-0.15 (-2.03%)
Nov 21, 2024, 11:49 AM EST - Market open

Summit State Bank Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 20246.867.456.857.397.398.04%41,943
Nov 19, 20246.636.926.606.846.84-0.29%11,627
Nov 18, 20247.027.026.866.866.861.18%2,464
Nov 15, 20246.696.886.616.786.782.57%14,539
Nov 14, 20246.506.706.466.616.613.93%12,013
Nov 13, 20246.386.576.316.366.360.47%55,905
Nov 12, 20246.246.406.226.336.333.09%60,961
Nov 11, 20246.536.756.146.146.14-6.26%30,670
Nov 8, 20246.926.946.516.556.550.61%12,300
Nov 7, 20246.806.916.516.516.51-1.77%23,969
Nov 6, 20246.877.006.606.636.631.33%16,967
Nov 5, 20246.747.056.506.546.54-2.82%21,334
Nov 4, 20246.887.016.716.736.73-0.88%34,853
Nov 1, 20246.897.116.706.796.790.59%12,781
Oct 31, 20247.107.106.656.756.751.20%14,817
Oct 30, 20247.807.806.316.676.67-17.25%47,291
Oct 29, 20248.068.068.068.068.062.68%302
Oct 28, 20248.228.227.857.857.85-1.07%5,132
Oct 25, 20248.008.007.947.947.94-0.81%4,768
Oct 24, 20247.818.007.648.008.00-0.74%20,580
Oct 23, 20247.978.067.758.068.06-1.41%1,274
Oct 22, 20248.068.188.068.188.183.88%601
Oct 21, 20247.958.367.717.877.87-3.44%5,754
Oct 18, 20248.248.428.128.158.150.12%2,117
Oct 17, 20247.748.527.558.148.143.43%22,154
Oct 16, 20247.707.877.297.877.873.96%31,157
Oct 15, 20247.457.717.457.577.571.88%6,094
Oct 14, 20247.307.747.077.437.432.77%14,080
Oct 11, 20247.547.547.187.237.23-0.28%17,896
Oct 10, 20247.117.397.007.257.25-14,341
Oct 9, 20246.907.406.907.257.254.32%24,901
Oct 8, 20246.737.066.586.956.954.67%26,095
Oct 7, 20246.277.076.276.646.645.23%35,279
Oct 4, 20247.027.505.686.316.31-10.50%161,239
Oct 3, 20247.707.727.007.057.05-10.76%47,381
Oct 2, 20248.278.337.767.907.86-3.78%27,265
Oct 1, 20248.418.558.208.218.16-2.84%10,802
Sep 30, 20248.758.768.458.458.40-3.32%33,402
Sep 27, 20248.708.748.508.748.690.58%8,973
Sep 26, 20248.538.758.498.698.642.12%5,975
Sep 25, 20248.608.848.508.518.46-2.30%9,032
Sep 24, 20248.708.788.538.718.66-0.46%2,617
Sep 23, 20248.488.758.398.758.703.18%24,836
Sep 20, 20248.358.488.318.488.432.54%7,972
Sep 19, 20248.358.358.258.278.220.73%973
Sep 18, 20248.188.278.128.218.16-0.24%4,479
Sep 17, 20248.078.298.078.238.18-0.96%3,064
Sep 16, 20248.428.498.208.318.26-2.24%24,728
Sep 13, 20248.318.638.208.508.451.43%11,183
Sep 12, 20248.018.387.838.388.333.97%12,569
Sep 11, 20247.808.317.808.068.020.62%26,334
Sep 10, 20248.118.387.888.017.97-2.55%19,828
Sep 9, 20248.228.228.228.228.17-1.67%851
Sep 6, 20248.418.418.258.368.31-0.71%14,654
Sep 5, 20248.418.478.368.428.370.24%1,979
Sep 4, 20248.408.408.408.408.35-15
Sep 3, 20248.458.788.408.408.35-3.56%12,350
Aug 30, 20248.728.758.658.718.660.11%5,599
Aug 29, 20248.798.798.708.708.65-1.14%2,020
Aug 28, 20248.858.858.808.808.75-2.11%7,850
Aug 27, 20248.998.998.998.998.94-247
Aug 26, 20248.868.998.868.998.941.81%758
Aug 23, 20248.658.868.658.838.783.27%4,182
Aug 22, 20248.658.758.548.558.50-3.93%5,461
Aug 21, 20248.908.908.908.908.85-132
Aug 20, 20248.818.908.628.908.850.79%18,869
Aug 19, 20248.838.858.838.838.781.38%1,616
Aug 16, 20248.828.908.718.718.66-1.02%6,614
Aug 15, 20248.608.848.568.808.75-0.56%14,927
Aug 14, 20248.188.858.188.858.808.19%16,766
Aug 13, 20248.038.508.038.188.132.25%4,587
Aug 12, 20249.209.207.788.007.96-13.51%48,634
Aug 9, 20249.319.319.189.259.20-4,624
Aug 8, 20249.399.409.259.259.20-1.07%4,776
Aug 7, 20249.479.509.319.359.300.54%11,644
Aug 6, 20249.449.449.309.309.25-1.95%7,466
Aug 5, 20249.659.919.389.499.430.05%36,599
Aug 2, 20249.409.699.399.489.430.85%21,380
Aug 1, 20249.319.439.319.409.351.08%6,604
Jul 31, 20249.7310.109.309.309.25-5.20%31,886
Jul 30, 20249.4610.179.469.819.763.81%49,663
Jul 29, 20249.819.919.459.459.40-4.06%3,580
Jul 26, 20249.909.909.859.859.79-0.36%2,375
Jul 25, 202410.0010.009.899.899.830.77%1,222
Jul 24, 20249.9910.009.819.819.76-1.41%2,588
Jul 23, 202410.2510.259.959.959.89-2.64%15,784
Jul 22, 202410.6010.8510.0010.2210.162.20%15,042
Jul 19, 202410.3610.3610.0010.009.94-6.10%1,335
Jul 18, 202410.1710.9310.1710.6510.592.90%6,883
Jul 17, 20249.8710.379.7110.3510.296.70%4,064
Jul 16, 20249.389.709.389.709.653.52%10,931
Jul 15, 20249.359.409.359.379.320.21%4,384
Jul 12, 20249.309.359.259.359.300.54%1,580
Jul 11, 20249.269.329.269.309.250.26%4,298
Jul 10, 20249.289.289.289.289.22-0.37%365
Jul 9, 20249.279.319.259.319.260.33%3,718
Jul 8, 20249.459.479.289.289.23-1.18%577
Jul 5, 20249.299.399.299.399.342.37%847
Jul 3, 20249.179.179.179.179.120.58%558
Jul 2, 20249.309.319.129.129.072.47%4,128