Summit State Bank (SSBI)
NASDAQ: SSBI · Real-Time Price · USD
7.43
+0.15 (2.06%)
Jan 21, 2025, 4:00 PM EST - Market closed
Summit State Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2025 | 7.49 | 7.71 | 7.22 | 7.43 | 7.43 | -0.54% | 24,316 |
| Jan 17, 2025 | 7.28 | 7.55 | 7.02 | 7.47 | 7.47 | 5.51% | 31,852 |
| Jan 16, 2025 | 7.06 | 7.30 | 7.06 | 7.08 | 7.08 | -2.88% | 38,836 |
| Jan 15, 2025 | 7.18 | 7.31 | 7.05 | 7.29 | 7.29 | 1.82% | 6,486 |
| Jan 14, 2025 | 7.26 | 7.32 | 7.15 | 7.16 | 7.16 | -3.63% | 10,556 |
| Jan 13, 2025 | 7.33 | 7.43 | 7.02 | 7.43 | 7.43 | 3.19% | 8,732 |
| Jan 10, 2025 | 7.59 | 7.59 | 7.11 | 7.20 | 7.20 | -1.91% | 4,180 |
| Jan 8, 2025 | 7.51 | 7.63 | 7.34 | 7.34 | 7.34 | -3.29% | 13,989 |
| Jan 7, 2025 | 7.55 | 7.60 | 7.52 | 7.59 | 7.59 | - | 5,825 |
| Jan 6, 2025 | 7.51 | 7.85 | 7.50 | 7.59 | 7.59 | -1.30% | 33,509 |
| Jan 3, 2025 | 7.30 | 7.74 | 7.30 | 7.69 | 7.69 | 3.36% | 43,888 |
| Jan 2, 2025 | 7.74 | 7.75 | 7.36 | 7.44 | 7.44 | -2.75% | 34,101 |
| Dec 31, 2024 | 7.84 | 7.84 | 7.65 | 7.65 | 7.65 | -1.42% | 107,904 |
| Dec 30, 2024 | 7.30 | 7.76 | 7.30 | 7.76 | 7.76 | 2.24% | 179,442 |
| Dec 27, 2024 | 7.40 | 7.61 | 7.30 | 7.59 | 7.59 | 1.07% | 52,106 |
| Dec 26, 2024 | 7.45 | 7.62 | 7.35 | 7.51 | 7.51 | -0.27% | 42,408 |
| Dec 24, 2024 | 7.38 | 7.57 | 7.36 | 7.53 | 7.53 | -0.26% | 1,688 |
| Dec 23, 2024 | 7.60 | 7.60 | 7.46 | 7.55 | 7.55 | -1.18% | 13,040 |
| Dec 20, 2024 | 7.47 | 7.64 | 7.35 | 7.64 | 7.64 | 2.28% | 14,750 |
| Dec 19, 2024 | 7.21 | 7.47 | 7.19 | 7.47 | 7.47 | 4.62% | 4,569 |
| Dec 18, 2024 | 7.14 | 7.23 | 7.03 | 7.14 | 7.14 | -1.52% | 15,279 |
| Dec 17, 2024 | 7.00 | 7.25 | 6.85 | 7.25 | 7.25 | 0.14% | 10,051 |
| Dec 16, 2024 | 7.62 | 7.62 | 7.04 | 7.24 | 7.24 | 1.97% | 7,141 |
| Dec 13, 2024 | 7.21 | 7.60 | 6.93 | 7.10 | 7.10 | -5.59% | 3,780 |
| Dec 12, 2024 | 7.43 | 7.61 | 7.43 | 7.52 | 7.52 | 0.27% | 1,081 |
| Dec 11, 2024 | 7.36 | 7.64 | 7.36 | 7.50 | 7.50 | 2.74% | 6,216 |
| Dec 10, 2024 | 7.45 | 7.49 | 7.30 | 7.30 | 7.30 | -2.80% | 9,486 |
| Dec 9, 2024 | 7.44 | 7.63 | 7.43 | 7.51 | 7.51 | 0.13% | 2,478 |
| Dec 6, 2024 | 7.71 | 7.71 | 7.48 | 7.50 | 7.50 | 0.67% | 5,140 |
| Dec 5, 2024 | 7.60 | 7.60 | 7.45 | 7.45 | 7.45 | -1.72% | 2,380 |
| Dec 4, 2024 | 7.63 | 7.75 | 7.45 | 7.58 | 7.58 | -1.56% | 22,587 |
| Dec 3, 2024 | 7.77 | 7.77 | 7.56 | 7.70 | 7.70 | -0.90% | 5,501 |
| Dec 2, 2024 | 7.54 | 7.81 | 7.50 | 7.77 | 7.77 | 2.37% | 15,818 |
| Nov 29, 2024 | 7.72 | 7.72 | 7.59 | 7.59 | 7.59 | -1.04% | 2,544 |
| Nov 27, 2024 | 7.50 | 7.67 | 7.01 | 7.67 | 7.67 | 2.40% | 12,175 |
| Nov 26, 2024 | 7.16 | 7.55 | 7.16 | 7.49 | 7.49 | 6.09% | 15,830 |
| Nov 25, 2024 | 7.01 | 7.17 | 7.01 | 7.06 | 7.06 | 2.02% | 4,101 |
| Nov 22, 2024 | 7.11 | 7.28 | 6.86 | 6.92 | 6.92 | -5.21% | 22,380 |
| Nov 21, 2024 | 7.30 | 7.35 | 7.10 | 7.30 | 7.30 | -1.22% | 9,356 |
| Nov 20, 2024 | 6.86 | 7.45 | 6.85 | 7.39 | 7.39 | 8.04% | 41,943 |
| Nov 19, 2024 | 6.63 | 6.92 | 6.60 | 6.84 | 6.84 | -0.29% | 11,627 |
| Nov 18, 2024 | 7.02 | 7.02 | 6.86 | 6.86 | 6.86 | 1.18% | 2,464 |
| Nov 15, 2024 | 6.69 | 6.88 | 6.61 | 6.78 | 6.78 | 2.57% | 14,539 |
| Nov 14, 2024 | 6.50 | 6.70 | 6.46 | 6.61 | 6.61 | 3.93% | 12,013 |
| Nov 13, 2024 | 6.38 | 6.57 | 6.31 | 6.36 | 6.36 | 0.47% | 55,905 |
| Nov 12, 2024 | 6.24 | 6.40 | 6.22 | 6.33 | 6.33 | 3.09% | 60,961 |
| Nov 11, 2024 | 6.53 | 6.75 | 6.14 | 6.14 | 6.14 | -6.26% | 30,670 |
| Nov 8, 2024 | 6.92 | 6.94 | 6.51 | 6.55 | 6.55 | 0.61% | 12,300 |
| Nov 7, 2024 | 6.80 | 6.91 | 6.51 | 6.51 | 6.51 | -1.77% | 23,969 |
| Nov 6, 2024 | 6.87 | 7.00 | 6.60 | 6.63 | 6.63 | 1.33% | 16,967 |
| Nov 5, 2024 | 6.74 | 7.05 | 6.50 | 6.54 | 6.54 | -2.82% | 21,334 |
| Nov 4, 2024 | 6.88 | 7.01 | 6.71 | 6.73 | 6.73 | -0.88% | 34,853 |
| Nov 1, 2024 | 6.89 | 7.11 | 6.70 | 6.79 | 6.79 | 0.59% | 12,781 |
| Oct 31, 2024 | 7.10 | 7.10 | 6.65 | 6.75 | 6.75 | 1.20% | 14,817 |
| Oct 30, 2024 | 7.80 | 7.80 | 6.31 | 6.67 | 6.67 | -17.25% | 47,291 |
| Oct 29, 2024 | 8.06 | 8.06 | 8.06 | 8.06 | 8.06 | 2.68% | 302 |
| Oct 28, 2024 | 8.22 | 8.22 | 7.85 | 7.85 | 7.85 | -1.07% | 5,132 |
| Oct 25, 2024 | 8.00 | 8.00 | 7.94 | 7.94 | 7.94 | -0.81% | 4,768 |
| Oct 24, 2024 | 7.81 | 8.00 | 7.64 | 8.00 | 8.00 | -0.74% | 20,580 |
| Oct 23, 2024 | 7.97 | 8.06 | 7.75 | 8.06 | 8.06 | -1.41% | 1,274 |
| Oct 22, 2024 | 8.06 | 8.18 | 8.06 | 8.18 | 8.18 | 3.88% | 601 |
| Oct 21, 2024 | 7.95 | 8.36 | 7.71 | 7.87 | 7.87 | -3.44% | 5,754 |
| Oct 18, 2024 | 8.24 | 8.42 | 8.12 | 8.15 | 8.15 | 0.12% | 2,117 |
| Oct 17, 2024 | 7.74 | 8.52 | 7.55 | 8.14 | 8.14 | 3.43% | 22,154 |
| Oct 16, 2024 | 7.70 | 7.87 | 7.29 | 7.87 | 7.87 | 3.96% | 31,157 |
| Oct 15, 2024 | 7.45 | 7.71 | 7.45 | 7.57 | 7.57 | 1.88% | 6,094 |
| Oct 14, 2024 | 7.30 | 7.74 | 7.07 | 7.43 | 7.43 | 2.77% | 14,080 |
| Oct 11, 2024 | 7.54 | 7.54 | 7.18 | 7.23 | 7.23 | -0.28% | 17,896 |
| Oct 10, 2024 | 7.11 | 7.39 | 7.00 | 7.25 | 7.25 | - | 14,341 |
| Oct 9, 2024 | 6.90 | 7.40 | 6.90 | 7.25 | 7.25 | 4.32% | 24,901 |
| Oct 8, 2024 | 6.73 | 7.06 | 6.58 | 6.95 | 6.95 | 4.67% | 26,095 |
| Oct 7, 2024 | 6.27 | 7.07 | 6.27 | 6.64 | 6.64 | 5.23% | 35,279 |
| Oct 4, 2024 | 7.02 | 7.50 | 5.68 | 6.31 | 6.31 | -10.50% | 161,239 |
| Oct 3, 2024 | 7.70 | 7.72 | 7.00 | 7.05 | 7.05 | -10.76% | 47,381 |
| Oct 2, 2024 | 8.27 | 8.33 | 7.76 | 7.90 | 7.86 | -3.78% | 27,265 |
| Oct 1, 2024 | 8.41 | 8.55 | 8.20 | 8.21 | 8.16 | -2.84% | 10,802 |
| Sep 30, 2024 | 8.75 | 8.76 | 8.45 | 8.45 | 8.40 | -3.32% | 33,402 |
| Sep 27, 2024 | 8.70 | 8.74 | 8.50 | 8.74 | 8.69 | 0.58% | 8,973 |
| Sep 26, 2024 | 8.53 | 8.75 | 8.49 | 8.69 | 8.64 | 2.12% | 5,975 |
| Sep 25, 2024 | 8.60 | 8.84 | 8.50 | 8.51 | 8.46 | -2.30% | 9,032 |
| Sep 24, 2024 | 8.70 | 8.78 | 8.53 | 8.71 | 8.66 | -0.46% | 2,617 |
| Sep 23, 2024 | 8.48 | 8.75 | 8.39 | 8.75 | 8.70 | 3.18% | 24,836 |
| Sep 20, 2024 | 8.35 | 8.48 | 8.31 | 8.48 | 8.43 | 2.54% | 7,972 |
| Sep 19, 2024 | 8.35 | 8.35 | 8.25 | 8.27 | 8.22 | 0.73% | 973 |
| Sep 18, 2024 | 8.18 | 8.27 | 8.12 | 8.21 | 8.16 | -0.24% | 4,479 |
| Sep 17, 2024 | 8.07 | 8.29 | 8.07 | 8.23 | 8.18 | -0.96% | 3,064 |
| Sep 16, 2024 | 8.42 | 8.49 | 8.20 | 8.31 | 8.26 | -2.24% | 24,728 |
| Sep 13, 2024 | 8.31 | 8.63 | 8.20 | 8.50 | 8.45 | 1.43% | 11,183 |
| Sep 12, 2024 | 8.01 | 8.38 | 7.83 | 8.38 | 8.33 | 3.97% | 12,569 |
| Sep 11, 2024 | 7.80 | 8.31 | 7.80 | 8.06 | 8.02 | 0.62% | 26,334 |
| Sep 10, 2024 | 8.11 | 8.38 | 7.88 | 8.01 | 7.97 | -2.55% | 19,828 |
| Sep 9, 2024 | 8.22 | 8.22 | 8.22 | 8.22 | 8.17 | -1.67% | 851 |
| Sep 6, 2024 | 8.41 | 8.41 | 8.25 | 8.36 | 8.31 | -0.71% | 14,654 |
| Sep 5, 2024 | 8.41 | 8.47 | 8.36 | 8.42 | 8.37 | 0.24% | 1,979 |
| Sep 4, 2024 | 8.40 | 8.40 | 8.40 | 8.40 | 8.35 | - | 15 |
| Sep 3, 2024 | 8.45 | 8.78 | 8.40 | 8.40 | 8.35 | -3.56% | 12,350 |
| Aug 30, 2024 | 8.72 | 8.75 | 8.65 | 8.71 | 8.66 | 0.11% | 5,599 |
| Aug 29, 2024 | 8.79 | 8.79 | 8.70 | 8.70 | 8.65 | -1.14% | 2,020 |
| Aug 28, 2024 | 8.85 | 8.85 | 8.80 | 8.80 | 8.75 | -2.11% | 7,850 |
| Aug 27, 2024 | 8.99 | 8.99 | 8.99 | 8.99 | 8.94 | - | 247 |