Summit State Bank (SSBI)
NASDAQ: SSBI · Real-Time Price · USD
10.90
-0.87 (-7.39%)
Oct 29, 2025, 3:24 PM EDT - Market open

Summit State Bank Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 202511.3511.3811.2511.30--3.99%27,418
Oct 28, 202511.7611.8311.7611.7711.770.17%1,588
Oct 27, 202511.7511.7511.7511.7511.75-220
Oct 24, 202511.7511.8211.7511.7511.75-44,171
Oct 23, 202511.8111.8111.7111.7511.75-0.51%17,856
Oct 22, 202511.8511.8511.8111.8111.81-0.59%7,961
Oct 21, 202511.8811.8811.8811.8811.880.68%1,065
Oct 20, 202511.7711.8011.7711.8011.80-0.67%886
Oct 17, 202511.8811.8811.8811.8811.881.11%323
Oct 16, 202511.9011.9011.7511.7511.75-0.68%7,884
Oct 15, 202511.8311.9011.8311.8311.83-4,510
Oct 14, 202511.8911.8911.7811.8311.830.60%1,359
Oct 13, 202511.7111.7611.7111.7611.76-0.08%11,933
Oct 10, 202512.0012.0011.7611.7711.77-1.99%10,514
Oct 9, 202511.9512.0311.9512.0112.010.08%29,488
Oct 8, 202512.0612.0612.0012.0012.00-2,452
Oct 7, 202512.0012.0012.0012.0012.00-224
Oct 6, 202511.9512.0711.9512.0012.000.76%19,450
Oct 3, 202511.9511.9511.8811.9111.910.09%15,369
Oct 2, 202511.8711.9111.8711.9011.900.08%7,643
Oct 1, 202511.8911.8911.8911.8911.89-0.17%445
Sep 30, 202511.9611.9611.9111.9111.91-0.42%19,393
Sep 29, 202512.0512.0511.9511.9611.96-1.08%12,466
Sep 26, 202512.0512.0912.0512.0912.090.58%4,514
Sep 25, 202512.0512.0512.0212.0212.02-0.08%2,669
Sep 24, 202512.0712.1312.0312.0312.030.08%5,857
Sep 23, 202512.0612.0612.0212.0212.020.33%8,638
Sep 22, 202511.9612.0211.9511.9811.980.25%11,313
Sep 19, 202512.0512.0511.9511.9511.95-0.58%25,328
Sep 18, 202511.8212.0211.8212.0212.021.43%41,351
Sep 17, 202511.8012.0011.8011.8511.85-0.08%12,836
Sep 16, 202512.0612.0611.8611.8611.86-0.75%10,428
Sep 15, 202511.9511.9711.9511.9511.95-10,525
Sep 12, 202511.9012.0711.8611.9511.950.76%6,288
Sep 11, 202511.8311.9111.8311.8611.860.17%12,083
Sep 10, 202511.8311.8411.8311.8411.840.08%619
Sep 9, 202511.7611.8411.7611.8311.830.60%1,410
Sep 8, 202511.7611.8511.7611.7611.76-0.38%1,161
Sep 5, 202511.6011.8111.6011.8111.810.13%9,244
Sep 4, 202511.8711.8711.6511.7911.79-0.72%2,588
Sep 3, 202511.8211.8811.8211.8811.880.30%671
Sep 2, 202511.3111.9011.3111.8411.84-0.34%5,902
Aug 29, 202511.6411.8811.5811.8811.883.13%4,792
Aug 28, 202511.5511.6311.3711.5211.52-2.78%5,904
Aug 27, 202511.9412.0411.4211.8511.85-1.67%2,604
Aug 26, 202511.6012.0511.4512.0512.050.59%5,906
Aug 25, 202511.8511.9811.6811.9811.984.86%2,761
Aug 22, 202511.7811.7811.4311.4311.43-2.02%1,445
Aug 21, 202511.8311.8511.6611.6611.66-0.78%2,537
Aug 20, 202511.8011.8011.5511.7511.75-0.41%2,582