Summit State Bank (SSBI)
NASDAQ: SSBI · Real-Time Price · USD
11.85
-0.15 (-1.24%)
Aug 15, 2025, 11:21 AM - Market open
Summit State Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 29, 2025 | 12.01 | 12.30 | 12.00 | 12.00 | 12.00 | 1.69% | 53,665 |
| Jul 28, 2025 | 11.75 | 11.89 | 11.72 | 11.80 | 11.80 | 1.06% | 31,602 |
| Jul 25, 2025 | 11.72 | 11.72 | 11.55 | 11.68 | 11.68 | 0.66% | 2,749 |
| Jul 24, 2025 | 11.72 | 11.72 | 11.60 | 11.60 | 11.60 | -1.53% | 1,099 |
| Jul 23, 2025 | 11.89 | 11.96 | 11.19 | 11.78 | 11.78 | 0.26% | 6,781 |
| Jul 22, 2025 | 11.89 | 11.89 | 11.70 | 11.75 | 11.75 | 0.51% | 4,915 |
| Jul 21, 2025 | 11.68 | 11.69 | 11.37 | 11.69 | 11.69 | 1.87% | 2,535 |
| Jul 18, 2025 | 11.64 | 11.64 | 11.48 | 11.48 | 11.48 | -0.04% | 487 |
| Jul 17, 2025 | 11.96 | 11.96 | 11.48 | 11.48 | 11.48 | 1.23% | 1,201 |
| Jul 16, 2025 | 10.90 | 11.36 | 10.90 | 11.34 | 11.34 | -1.82% | 19,280 |
| Jul 15, 2025 | 11.75 | 11.75 | 11.53 | 11.55 | 11.55 | -2.78% | 3,427 |
| Jul 14, 2025 | 11.42 | 11.96 | 11.42 | 11.88 | 11.88 | 1.19% | 9,852 |
| Jul 11, 2025 | 11.35 | 11.95 | 11.35 | 11.74 | 11.74 | 1.38% | 14,056 |
| Jul 10, 2025 | 10.87 | 11.72 | 10.87 | 11.58 | 11.58 | 4.42% | 22,405 |
| Jul 9, 2025 | 11.09 | 11.09 | 11.09 | 11.09 | 11.09 | - | 137 |
| Jul 8, 2025 | 11.73 | 11.73 | 11.09 | 11.09 | 11.09 | -4.07% | 8,907 |
| Jul 7, 2025 | 10.83 | 11.63 | 10.83 | 11.56 | 11.56 | 5.00% | 23,621 |
| Jul 3, 2025 | 10.71 | 11.10 | 10.71 | 11.01 | 11.01 | -0.09% | 2,575 |
| Jul 2, 2025 | 11.68 | 11.69 | 10.55 | 11.02 | 11.02 | -1.87% | 17,445 |
| Jul 1, 2025 | 10.26 | 12.60 | 10.05 | 11.23 | 11.23 | 3.60% | 249,302 |
| Jun 30, 2025 | 9.90 | 10.91 | 9.90 | 10.84 | 10.84 | 8.40% | 24,812 |
| Jun 27, 2025 | 9.86 | 10.00 | 9.86 | 10.00 | 10.00 | 1.52% | 5,846 |
| Jun 26, 2025 | 9.71 | 9.85 | 9.50 | 9.85 | 9.85 | 1.97% | 11,472 |
| Jun 25, 2025 | 9.42 | 9.82 | 9.41 | 9.66 | 9.66 | -1.43% | 5,216 |
| Jun 24, 2025 | 9.79 | 9.80 | 9.79 | 9.80 | 9.80 | - | 2,956 |
| Jun 23, 2025 | 9.80 | 9.89 | 9.50 | 9.80 | 9.80 | 1.55% | 3,069 |
| Jun 20, 2025 | 9.73 | 9.73 | 9.40 | 9.65 | 9.65 | - | 11,947 |
| Jun 18, 2025 | 9.60 | 9.65 | 9.60 | 9.65 | 9.65 | 0.52% | 4,431 |
| Jun 17, 2025 | 9.60 | 9.70 | 9.60 | 9.60 | 9.60 | -0.62% | 2,195 |
| Jun 16, 2025 | 9.80 | 9.80 | 9.66 | 9.66 | 9.66 | -0.92% | 4,586 |
| Jun 13, 2025 | 9.85 | 9.90 | 9.75 | 9.75 | 9.75 | -1.61% | 14,524 |
| Jun 12, 2025 | 10.00 | 10.00 | 9.91 | 9.91 | 9.91 | -1.00% | 2,894 |
| Jun 11, 2025 | 9.96 | 10.01 | 9.92 | 10.01 | 10.01 | - | 6,728 |
| Jun 10, 2025 | 9.80 | 10.01 | 9.80 | 10.01 | 10.01 | 1.62% | 775 |
| Jun 9, 2025 | 9.85 | 9.87 | 9.76 | 9.85 | 9.85 | - | 2,816 |
| Jun 6, 2025 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | - | 340 |
| Jun 5, 2025 | 9.81 | 9.85 | 9.81 | 9.85 | 9.85 | 0.41% | 5,710 |
| Jun 4, 2025 | 9.71 | 9.97 | 9.71 | 9.81 | 9.81 | 1.03% | 41,840 |