Summit State Bank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 5, 2026	13.76	13.80	13.44	13.76	13.76	0.66%	15,419
Feb 3, 2026	13.75	13.75	13.67	13.67	13.67	-0.51%	705
Feb 2, 2026	13.70	13.78	13.70	13.74	13.74	0.44%	19,130
Jan 30, 2026	13.54	13.68	13.54	13.68	13.68	0.51%	1,375
Jan 29, 2026	13.75	13.84	13.61	13.61	13.61	-1.23%	24,317
Jan 28, 2026	13.80	13.80	13.70	13.78	13.78	0.29%	1,453
Jan 27, 2026	13.61	14.00	13.61	13.74	13.74	1.18%	13,029
Jan 26, 2026	13.59	13.60	13.53	13.58	13.58	0.41%	6,536
Jan 23, 2026	13.52	13.60	13.52	13.53	13.53	0.56%	2,852
Jan 22, 2026	13.60	13.60	13.25	13.45	13.45	1.05%	3,803
Jan 21, 2026	13.49	13.92	13.31	13.31	13.31	-1.04%	8,692
Jan 20, 2026	13.15	13.45	13.15	13.45	13.45	3.62%	481
Jan 16, 2026	12.49	13.05	12.49	12.98	12.98	3.84%	24,042
Jan 15, 2026	12.35	12.50	12.31	12.50	12.50	2.04%	17,528
Jan 14, 2026	12.50	12.50	12.25	12.25	12.25	-0.08%	2,597
Jan 13, 2026	12.28	12.28	12.26	12.26	12.26	-1.68%	689
Jan 9, 2026	12.04	12.47	12.04	12.47	12.47	3.92%	16,686
Jan 8, 2026	11.83	12.10	11.83	12.00	12.00	0.25%	4,284
Jan 7, 2026	11.97	11.97	11.97	11.97	11.97	0.08%	1,728
Jan 6, 2026	11.95	12.03	11.95	11.96	11.96	-0.75%	598
Jan 5, 2026	11.91	12.05	11.91	12.05	12.05	1.18%	12,393
Jan 2, 2026	11.55	11.91	11.54	11.91	11.91	2.41%	4,974
Dec 31, 2025	11.52	11.63	11.52	11.63	11.63	2.38%	688
Dec 30, 2025	11.63	11.66	11.36	11.36	11.36	-2.91%	6,522
Dec 29, 2025	11.70	11.70	11.63	11.70	11.70	-0.43%	4,961
Dec 26, 2025	11.64	11.75	11.64	11.75	11.75	0.95%	1,952
Dec 24, 2025	11.65	11.65	11.62	11.64	11.64	0.24%	1,638
Dec 23, 2025	11.70	11.70	11.61	11.61	11.61	0.45%	2,183
Dec 22, 2025	11.66	11.66	11.56	11.56	11.56	-1.62%	1,006
Dec 19, 2025	11.46	11.75	11.46	11.75	11.75	2.53%	8,874
Dec 18, 2025	11.45	11.60	11.33	11.46	11.46	1.06%	15,395
Dec 17, 2025	11.55	11.60	11.34	11.34	11.34	-1.82%	14,180
Dec 16, 2025	11.77	11.77	11.55	11.55	11.55	-	6,062
Dec 15, 2025	11.60	11.92	11.51	11.55	11.55	-	8,665
Dec 12, 2025	11.38	11.55	11.32	11.55	11.55	0.79%	8,077
Dec 11, 2025	11.35	11.94	11.28	11.46	11.46	0.97%	35,163
Dec 10, 2025	11.16	11.48	11.15	11.35	11.35	2.25%	15,718
Dec 9, 2025	11.00	11.38	11.00	11.10	11.10	1.74%	5,100
Dec 8, 2025	11.10	11.17	10.89	10.91	10.91	-1.93%	19,713
Dec 5, 2025	11.02	11.44	11.02	11.13	11.13	1.60%	7,987
Dec 3, 2025	10.87	10.96	10.87	10.95	10.95	0.74%	10,430
Dec 2, 2025	10.89	10.89	10.86	10.87	10.87	0.18%	1,347
Dec 1, 2025	10.80	10.93	10.80	10.85	10.85	0.09%	7,830
Nov 28, 2025	10.94	10.94	10.84	10.84	10.84	-0.09%	8,392
Nov 26, 2025	10.80	10.90	10.80	10.85	10.85	-0.28%	6,626
Nov 25, 2025	10.50	10.88	10.50	10.88	10.88	1.12%	8,126
Nov 24, 2025	10.76	10.76	10.76	10.76	10.76	-1.47%	1,285
Nov 21, 2025	10.92	10.92	10.92	10.92	10.92	4.00%	136
Nov 20, 2025	10.55	10.62	10.50	10.50	10.50	-0.10%	7,208
Nov 19, 2025	10.71	10.71	10.51	10.51	10.51	-2.68%	8,877