Summit State Bank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 12, 2026	12.84	12.91	12.84	12.91	12.91	-0.85%	2,512
Aug 10, 2026	13.26	13.26	12.93	13.02	13.02	-2.98%	6,024
Aug 7, 2026	13.36	13.42	13.33	13.42	13.42	0.75%	2,669
Aug 6, 2026	13.26	13.36	13.26	13.32	13.32	-0.22%	2,617
Aug 5, 2026	13.20	13.43	13.20	13.35	13.35	2.69%	1,396
Aug 4, 2026	13.13	13.22	12.77	13.00	13.00	1.01%	3,306
Aug 3, 2026	12.51	12.87	12.51	12.87	12.87	3.87%	5,298
Jul 31, 2026	12.66	12.75	12.39	12.39	12.39	-0.84%	21,508
Jul 30, 2026	12.98	12.98	12.50	12.50	12.50	-4.76%	10,216
Jul 29, 2026	13.19	13.19	13.12	13.12	13.12	-0.38%	1,238
Jul 28, 2026	13.07	13.25	13.07	13.17	13.17	0.92%	7,756
Jul 27, 2026	13.25	13.25	12.75	13.05	13.05	-0.46%	20,643
Jul 24, 2026	13.28	13.28	13.03	13.11	13.11	-1.28%	23,423
Jul 23, 2026	13.28	13.28	13.28	13.28	13.28	0.61%	322
Jul 21, 2026	13.59	13.59	13.10	13.20	13.20	-2.80%	10,076
Jul 20, 2026	13.57	13.58	13.57	13.58	13.58	-0.29%	674
Jul 17, 2026	13.62	13.62	13.62	13.62	13.62	0.89%	273
Jul 16, 2026	13.50	13.53	13.50	13.50	13.50	-0.22%	7,420
Jul 15, 2026	13.53	13.53	13.53	13.53	13.53	1.58%	369
Jul 14, 2026	13.41	13.68	13.12	13.32	13.32	-1.62%	13,359
Jul 13, 2026	13.58	13.60	13.54	13.54	13.54	0.78%	2,242
Jul 10, 2026	13.31	13.48	13.31	13.44	13.44	1.09%	11,815
Jul 2, 2026	13.56	13.56	13.29	13.29	13.29	-1.92%	10,418
Jul 1, 2026	13.77	13.78	13.52	13.55	13.55	-0.07%	11,270
Jun 30, 2026	13.72	13.92	13.52	13.56	13.56	-2.93%	11,094
Jun 29, 2026	13.97	13.97	13.97	13.97	13.97	-0.21%	863
Jun 26, 2026	13.65	14.00	13.46	14.00	14.00	2.87%	21,389
Jun 25, 2026	13.84	13.84	13.56	13.61	13.61	-1.73%	1,479
Jun 24, 2026	13.88	13.88	13.71	13.85	13.85	-0.86%	1,891
Jun 23, 2026	13.55	13.97	13.55	13.97	13.97	3.10%	6,470
Jun 22, 2026	13.58	13.58	13.55	13.55	13.55	-0.22%	5,510
Jun 18, 2026	13.52	13.58	13.46	13.58	13.58	-	8,926
Jun 17, 2026	13.58	13.58	13.58	13.58	13.58	0.44%	432
Jun 16, 2026	13.52	13.52	13.52	13.52	13.52	-0.52%	683
Jun 15, 2026	13.50	13.65	13.45	13.59	13.59	1.04%	12,068
Jun 12, 2026	13.45	13.45	13.45	13.45	13.45	-	2,217
Jun 11, 2026	13.45	13.45	13.41	13.45	13.45	0.30%	1,364
Jun 10, 2026	13.50	13.50	13.41	13.41	13.41	-0.59%	1,976
Jun 9, 2026	13.49	13.49	13.49	13.49	13.49	0.60%	465
Jun 8, 2026	13.41	13.41	13.41	13.41	13.41	0.15%	528
Jun 5, 2026	13.37	13.43	13.28	13.39	13.39	0.22%	5,416
Jun 4, 2026	13.43	13.45	13.36	13.36	13.36	-1.40%	5,232
Jun 3, 2026	13.55	13.55	13.55	13.55	13.55	-0.02%	4,945
Jun 2, 2026	13.55	13.55	13.55	13.55	13.55	-0.20%	888
Jun 1, 2026	13.58	13.58	13.57	13.58	13.58	0.07%	3,309
May 29, 2026	13.52	13.58	13.52	13.57	13.57	-0.07%	4,559
May 28, 2026	13.65	13.65	13.55	13.58	13.58	-0.37%	5,247
May 27, 2026	13.63	13.63	13.63	13.63	13.63	0.15%	851
May 26, 2026	13.61	13.66	13.61	13.61	13.61	0.37%	10,869
May 22, 2026	13.50	13.56	13.50	13.56	13.56	1.19%	701