Summit State Bank SSBI
NASDAQ · Amerika Birleşik Devletleri · Finans
$12,19-0,06 (-%0,53)
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |