Summit State Bank SSBI
NASDAQ · United States · Finance
$12.19-0.06 (-0.53%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | $12.19 | -0.49% | $12.34 | $12.36 | $12.02 | 1.80K |
| 2026-10-01 | $12.25 | -0.33% | $12.06 | $12.45 | $12.01 | 3.10K |
| 2026-09-30 | $12.29 | -1.21% | $12.45 | $12.58 | $12.29 | 1.10K |
| 2026-09-29 | $12.44 | 0.00% | $12.44 | $12.44 | $12.44 | 0 |
| 2026-09-28 | $12.44 | 0.00% | $12.00 | $12.44 | $12.00 | 1.70K |
| 2026-09-25 | $12.44 | +3.07% | $12.01 | $12.44 | $12.00 | 9.70K |
| 2026-09-24 | $12.07 | -2.19% | $12.01 | $12.74 | $12.01 | 3.00K |
| 2026-09-23 | $12.34 | -3.59% | $12.05 | $12.53 | $12.05 | 3.70K |
| 2026-09-22 | $12.80 | +2.15% | $12.13 | $12.80 | $12.06 | 3.20K |
| 2026-09-21 | $12.53 | +1.46% | $12.53 | $12.53 | $12.53 | 400 |
| 2026-09-18 | $12.35 | -5.00% | $13.00 | $13.50 | $12.35 | 24.90K |
| 2026-09-17 | $13.00 | +5.01% | $12.06 | $13.00 | $12.06 | 2.30K |
| 2026-09-16 | $12.38 | -4.55% | $12.38 | $12.38 | $12.38 | 800 |
| 2026-09-15 | $12.97 | +7.28% | $12.31 | $13.00 | $12.06 | 10.40K |
| 2026-09-14 | $12.09 | -0.98% | $12.20 | $12.53 | $12.09 | 11.10K |
| 2026-09-11 | $12.21 | -0.33% | $12.70 | $12.70 | $12.04 | 4.90K |
| 2026-09-10 | $12.25 | -3.54% | $12.60 | $12.65 | $12.25 | 21.80K |
| 2026-09-09 | $12.70 | -0.31% | $12.87 | $12.88 | $12.70 | 1.40K |
| 2026-09-08 | $12.74 | +0.63% | $12.66 | $12.88 | $12.60 | 6.00K |
| 2026-09-04 | $12.66 | 0.00% | $12.66 | $12.66 | $12.65 | 1.30K |
| 2026-09-03 | $12.66 | +0.08% | $12.65 | $12.66 | $12.65 | 400 |
| 2026-09-02 | $12.65 | -1.63% | $12.81 | $12.81 | $12.65 | 15.30K |
| 2026-09-01 | $12.86 | 0.00% | $12.86 | $12.86 | $12.86 | 0 |
| 2026-08-31 | $12.86 | -0.08% | $12.81 | $12.86 | $12.81 | 700 |
| 2026-08-28 | $12.87 | 0.00% | $12.87 | $12.87 | $12.87 | 0 |
| 2026-08-27 | $12.87 | 0.00% | $12.87 | $12.87 | $12.87 | 0 |
| 2026-08-26 | $12.87 | -0.23% | $12.86 | $12.87 | $12.80 | 2.50K |
| 2026-08-25 | $12.90 | +0.78% | $12.83 | $12.90 | $12.83 | 600 |
| 2026-08-24 | $12.80 | +0.08% | $12.80 | $12.80 | $12.80 | 500 |
| 2026-08-21 | $12.79 | 0.00% | $12.79 | $12.79 | $12.79 | 0 |
| 2026-08-20 | $12.79 | 0.00% | $12.79 | $12.79 | $12.79 | 0 |
| 2026-08-19 | $12.79 | -1.01% | $12.92 | $12.92 | $12.79 | 1.30K |
| 2026-08-18 | $12.92 | 0.00% | $13.00 | $13.15 | $12.92 | 10.20K |
| 2026-08-17 | $12.92 | 0.00% | $12.92 | $12.92 | $12.92 | 3.50K |
| 2026-08-14 | $12.92 | +0.08% | $12.92 | $12.92 | $12.92 | 1.30K |
| 2026-08-13 | $12.91 | 0.00% | $12.91 | $12.91 | $12.91 | 0 |
| 2026-08-12 | $12.91 | -0.84% | $12.84 | $12.91 | $12.84 | 2.50K |
| 2026-08-11 | $13.02 | 0.00% | $13.02 | $13.02 | $13.02 | 0 |
| 2026-08-10 | $13.02 | -2.98% | $13.26 | $13.26 | $12.93 | 6.00K |
| 2026-08-07 | $13.42 | +0.75% | $13.36 | $13.42 | $13.33 | 2.70K |
| 2026-08-06 | $13.32 | -0.22% | $13.26 | $13.36 | $13.26 | 2.60K |
| 2026-08-05 | $13.35 | +2.69% | $13.20 | $13.43 | $13.20 | 1.40K |
| 2026-08-04 | $13.00 | +1.01% | $13.13 | $13.22 | $12.77 | 3.30K |
| 2026-08-03 | $12.87 | +3.87% | $12.51 | $12.87 | $12.51 | 5.30K |
| 2026-07-31 | $12.39 | -0.88% | $12.66 | $12.75 | $12.39 | 21.50K |
| 2026-07-30 | $12.50 | -4.73% | $12.98 | $12.98 | $12.50 | 10.20K |
| 2026-07-29 | $13.12 | -0.38% | $13.19 | $13.19 | $13.12 | 1.20K |
| 2026-07-28 | $13.17 | +0.92% | $13.07 | $13.25 | $13.07 | 7.80K |
| 2026-07-27 | $13.05 | -0.46% | $13.25 | $13.25 | $12.75 | 20.60K |
| 2026-07-24 | $13.11 | -1.28% | $13.28 | $13.28 | $13.03 | 23.40K |
| 2026-07-23 | $13.28 | +0.61% | $13.28 | $13.28 | $13.28 | 300 |
| 2026-07-22 | $13.20 | 0.00% | $13.20 | $13.20 | $13.20 | 0 |
| 2026-07-21 | $13.20 | -2.80% | $13.59 | $13.59 | $13.10 | 10.10K |
| 2026-07-20 | $13.58 | -0.29% | $13.57 | $13.58 | $13.57 | 700 |
| 2026-07-17 | $13.62 | +0.89% | $13.62 | $13.62 | $13.62 | 300 |
| 2026-07-16 | $13.50 | -0.22% | $13.50 | $13.53 | $13.50 | 7.40K |
| 2026-07-15 | $13.53 | +1.58% | $13.53 | $13.53 | $13.53 | 400 |
| 2026-07-14 | $13.32 | -1.62% | $13.41 | $13.68 | $13.12 | 13.40K |
| 2026-07-13 | $13.54 | +0.74% | $13.58 | $13.60 | $13.54 | 2.20K |
| 2026-07-10 | $13.44 | +1.13% | $13.31 | $13.48 | $13.31 | 11.80K |
| 2026-07-09 | $13.29 | 0.00% | $13.29 | $13.29 | $13.29 | 0 |
| 2026-07-08 | $13.29 | 0.00% | $13.29 | $13.29 | $13.29 | 0 |
| 2026-07-07 | $13.29 | 0.00% | $13.29 | $13.29 | $13.29 | 0 |
| 2026-07-06 | $13.29 | 0.00% | $13.29 | $13.29 | $13.29 | 0 |
| 2026-07-02 | $13.29 | -1.92% | $13.56 | $13.56 | $13.29 | 10.40K |
| 2026-07-01 | $13.55 | -0.07% | $13.77 | $13.78 | $13.52 | 11.30K |
| 2026-06-30 | $13.56 | -2.93% | $13.72 | $13.92 | $13.52 | 11.10K |
| 2026-06-29 | $13.97 | -0.21% | $13.97 | $13.97 | $13.97 | 900 |
| 2026-06-26 | $14.00 | +2.87% | $13.65 | $14.00 | $13.46 | 21.40K |
| 2026-06-25 | $13.61 | -1.73% | $13.84 | $13.84 | $13.56 | 1.50K |
| 2026-06-24 | $13.85 | -0.86% | $13.88 | $13.88 | $13.71 | 1.90K |
| 2026-06-23 | $13.97 | +3.10% | $13.55 | $13.97 | $13.55 | 6.50K |
| 2026-06-22 | $13.55 | -0.22% | $13.58 | $13.58 | $13.55 | 5.50K |
| 2026-06-18 | $13.58 | 0.00% | $13.52 | $13.58 | $13.46 | 8.90K |
| 2026-06-17 | $13.58 | +0.44% | $13.58 | $13.58 | $13.58 | 400 |
| 2026-06-16 | $13.52 | -0.52% | $13.52 | $13.52 | $13.52 | 700 |
| 2026-06-15 | $13.59 | +1.04% | $13.50 | $13.65 | $13.45 | 12.10K |
| 2026-06-12 | $13.45 | 0.00% | $13.45 | $13.45 | $13.45 | 2.20K |
| 2026-06-11 | $13.45 | +0.30% | $13.45 | $13.45 | $13.41 | 1.40K |
| 2026-06-10 | $13.41 | -0.59% | $13.50 | $13.50 | $13.41 | 2.00K |
| 2026-06-09 | $13.49 | +0.60% | $13.49 | $13.49 | $13.49 | 500 |
| 2026-06-08 | $13.41 | +0.15% | $13.41 | $13.41 | $13.41 | 500 |
| 2026-06-05 | $13.39 | +0.22% | $13.37 | $13.43 | $13.28 | 5.40K |
| 2026-06-04 | $13.36 | -1.40% | $13.43 | $13.45 | $13.36 | 5.20K |
| 2026-06-03 | $13.55 | 0.00% | $13.55 | $13.55 | $13.55 | 4.90K |
| 2026-06-02 | $13.55 | -0.22% | $13.55 | $13.55 | $13.55 | 900 |
| 2026-06-01 | $13.58 | +0.07% | $13.58 | $13.58 | $13.57 | 3.30K |
| 2026-05-29 | $13.57 | -0.07% | $13.52 | $13.58 | $13.52 | 4.60K |
| 2026-05-28 | $13.58 | -0.37% | $13.65 | $13.65 | $13.55 | 5.20K |
| 2026-05-27 | $13.63 | +0.15% | $13.63 | $13.63 | $13.63 | 900 |