Summit State Bank (SSBI)
NASDAQ: SSBI · Real-Time Price · USD
11.57
+0.15 (1.31%)
Nov 3, 2026, 2:53 PM EST - Market open
Summit State Bank Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 11.49 | 11.49 | 11.49 | 11.57 | 11.57 | 1.31% | 911 |
| Nov 2, 2026 | 11.49 | 11.49 | 11.42 | 11.42 | 11.42 | -0.09% | 2,554 |
| Oct 30, 2026 | 11.56 | 11.86 | 11.43 | 11.43 | 11.43 | -2.97% | 6,421 |
| Oct 29, 2026 | 11.75 | 11.78 | 11.60 | 11.78 | 11.78 | 0.60% | 973 |
| Oct 28, 2026 | 12.00 | 12.00 | 11.50 | 11.71 | 11.71 | -2.58% | 5,693 |
| Oct 27, 2026 | 12.25 | 12.25 | 12.02 | 12.02 | 12.02 | 0.17% | 3,823 |
| Oct 26, 2026 | 11.95 | 12.23 | 11.95 | 12.00 | 12.00 | -0.91% | 2,610 |
| Oct 23, 2026 | 11.90 | 12.30 | 11.86 | 12.11 | 12.11 | -0.37% | 4,441 |
| Oct 22, 2026 | 12.16 | 12.16 | 11.81 | 12.16 | 12.16 | 1.38% | 2,057 |
| Oct 20, 2026 | 12.75 | 12.75 | 11.97 | 11.99 | 11.99 | -1.32% | 5,197 |
| Oct 19, 2026 | 12.11 | 12.16 | 12.06 | 12.15 | 12.15 | -1.98% | 5,171 |
| Oct 16, 2026 | 12.83 | 12.85 | 12.17 | 12.40 | 12.40 | 0.94% | 2,422 |
| Oct 14, 2026 | 12.28 | 12.28 | 12.28 | 12.28 | 12.28 | 1.15% | 1,002 |
| Oct 13, 2026 | 12.16 | 12.28 | 12.14 | 12.14 | 12.14 | -1.38% | 1,159 |
| Oct 12, 2026 | 12.59 | 12.59 | 12.26 | 12.31 | 12.31 | 0.74% | 1,469 |
| Oct 9, 2026 | 12.33 | 12.50 | 12.01 | 12.22 | 12.22 | -3.48% | 3,604 |
| Oct 7, 2026 | 12.05 | 12.66 | 12.05 | 12.66 | 12.66 | 0.64% | 3,045 |
| Oct 6, 2026 | 12.23 | 12.58 | 12.23 | 12.58 | 12.58 | 3.03% | 2,024 |
| Oct 5, 2026 | 12.14 | 12.47 | 12.03 | 12.21 | 12.21 | 0.21% | 11,561 |
| Oct 2, 2026 | 12.34 | 12.36 | 12.02 | 12.19 | 12.19 | -0.53% | 1,785 |
| Oct 1, 2026 | 12.06 | 12.45 | 12.01 | 12.25 | 12.25 | -0.33% | 3,065 |
| Sep 30, 2026 | 12.45 | 12.58 | 12.29 | 12.29 | 12.29 | -1.22% | 1,063 |
| Sep 28, 2026 | 12.00 | 12.44 | 12.00 | 12.44 | 12.44 | 0.06% | 1,686 |
| Sep 25, 2026 | 12.01 | 12.44 | 12.00 | 12.44 | 12.44 | 3.02% | 9,657 |
| Sep 24, 2026 | 12.01 | 12.74 | 12.01 | 12.07 | 12.07 | -2.18% | 3,019 |
| Sep 23, 2026 | 12.05 | 12.53 | 12.05 | 12.34 | 12.34 | -3.60% | 3,664 |
| Sep 22, 2026 | 12.13 | 12.80 | 12.06 | 12.80 | 12.80 | 2.15% | 3,153 |
| Sep 21, 2026 | 12.53 | 12.53 | 12.53 | 12.53 | 12.53 | 1.46% | 440 |
| Sep 18, 2026 | 13.00 | 13.50 | 12.35 | 12.35 | 12.35 | -5.00% | 24,923 |
| Sep 17, 2026 | 12.06 | 13.00 | 12.06 | 13.00 | 13.00 | 5.01% | 2,325 |
| Sep 16, 2026 | 12.38 | 12.38 | 12.38 | 12.38 | 12.38 | -4.55% | 836 |
| Sep 15, 2026 | 12.31 | 13.00 | 12.06 | 12.97 | 12.97 | 7.28% | 10,355 |
| Sep 14, 2026 | 12.20 | 12.53 | 12.09 | 12.09 | 12.09 | -0.94% | 11,074 |
| Sep 11, 2026 | 12.70 | 12.70 | 12.04 | 12.21 | 12.21 | -0.37% | 4,890 |
| Sep 10, 2026 | 12.60 | 12.65 | 12.25 | 12.25 | 12.25 | -3.54% | 21,836 |
| Sep 9, 2026 | 12.87 | 12.88 | 12.70 | 12.70 | 12.70 | -0.31% | 1,422 |
| Sep 8, 2026 | 12.66 | 12.88 | 12.60 | 12.74 | 12.74 | 0.63% | 5,955 |
| Sep 4, 2026 | 12.66 | 12.66 | 12.65 | 12.66 | 12.66 | -0.03% | 1,324 |
| Sep 3, 2026 | 12.65 | 12.66 | 12.65 | 12.66 | 12.66 | 0.11% | 409 |
| Sep 2, 2026 | 12.81 | 12.81 | 12.65 | 12.65 | 12.65 | -1.63% | 15,315 |
| Aug 31, 2026 | 12.81 | 12.86 | 12.81 | 12.86 | 12.86 | -0.08% | 712 |
| Aug 26, 2026 | 12.86 | 12.87 | 12.80 | 12.87 | 12.87 | -0.23% | 2,510 |
| Aug 25, 2026 | 12.83 | 12.90 | 12.83 | 12.90 | 12.90 | 0.78% | 646 |
| Aug 24, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | 0.08% | 450 |
| Aug 19, 2026 | 12.92 | 12.92 | 12.79 | 12.79 | 12.79 | -1.01% | 1,321 |
| Aug 18, 2026 | 13.00 | 13.15 | 12.92 | 12.92 | 12.92 | - | 10,165 |
| Aug 17, 2026 | 12.92 | 12.92 | 12.92 | 12.92 | 12.92 | - | 3,525 |
| Aug 14, 2026 | 12.92 | 12.92 | 12.92 | 12.92 | 12.92 | 0.08% | 1,260 |
| 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 |