Summit State Bank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 21, 2026	13.49	13.49	13.40	13.40	13.40	0.37%	2,400
May 20, 2026	13.55	13.58	13.27	13.35	13.35	-1.48%	23,141
May 19, 2026	13.55	13.55	13.55	13.55	13.55	0.22%	694
May 18, 2026	13.52	13.52	13.52	13.52	13.52	0.15%	238
May 15, 2026	13.63	13.63	13.50	13.50	13.50	-1.03%	2,268
May 14, 2026	13.55	13.64	13.55	13.64	13.64	0.89%	617
May 13, 2026	13.67	13.70	13.50	13.52	13.52	-1.02%	15,331
May 12, 2026	13.67	13.67	13.66	13.66	13.66	-0.29%	734
May 11, 2026	13.70	13.70	13.69	13.70	13.70	0.07%	2,135
May 8, 2026	13.65	13.71	13.64	13.69	13.69	0.44%	3,412
May 7, 2026	13.53	13.63	13.53	13.63	13.63	0.81%	1,293
May 6, 2026	13.59	13.59	13.52	13.52	13.52	0.52%	1,265
May 5, 2026	13.38	13.45	13.38	13.45	13.45	0.52%	725
May 4, 2026	13.55	13.55	13.38	13.38	13.38	-1.11%	648