Summit State Bank (SSBI)
NASDAQ: SSBI · Real-Time Price · USD
12.34
-0.46 (-3.60%)
At close: Sep 23, 2026, 4:00 PM EDT
12.72
+0.38 (3.09%)
After-hours: Sep 23, 2026, 4:10 PM EDT
Summit State Bank Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 3,152 |
| 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 |
| 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% | 1,397 |
| 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 |