Summit State Bank (SSBI)
NASDAQ: SSBI · Real-Time Price · USD
9.20
-0.35 (-3.66%)
At close: May 12, 2025, 4:00 PM
9.66
+0.46 (5.00%)
After-hours: May 12, 2025, 6:28 PM EDT
Summit State Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 9.35 | 9.78 | 9.20 | 9.20 | 9.20 | -3.66% | 64,122 |
| May 9, 2025 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | - | 627 |
| May 8, 2025 | 9.53 | 9.83 | 9.48 | 9.55 | 9.55 | 0.42% | 10,484 |
| May 7, 2025 | 9.51 | 9.73 | 9.43 | 9.51 | 9.51 | -0.11% | 11,496 |
| May 6, 2025 | 9.32 | 9.88 | 9.10 | 9.52 | 9.52 | 1.57% | 34,352 |
| May 5, 2025 | 9.19 | 9.98 | 9.05 | 9.37 | 9.37 | 1.88% | 144,780 |
| May 2, 2025 | 9.25 | 9.25 | 9.20 | 9.20 | 9.20 | 0.93% | 1,419 |
| May 1, 2025 | 8.99 | 9.95 | 8.75 | 9.12 | 9.12 | 0.83% | 160,347 |
| Apr 30, 2025 | 9.25 | 9.25 | 8.41 | 9.04 | 9.04 | -3.93% | 20,980 |
| Apr 29, 2025 | 8.00 | 9.99 | 7.84 | 9.41 | 9.41 | 20.70% | 120,331 |
| Apr 28, 2025 | 7.50 | 8.08 | 7.50 | 7.80 | 7.80 | -2.55% | 1,526 |
| Apr 25, 2025 | 7.85 | 8.12 | 7.85 | 8.00 | 8.00 | 1.91% | 6,774 |
| Apr 24, 2025 | 7.99 | 8.00 | 7.85 | 7.85 | 7.85 | -1.63% | 4,680 |
| Apr 23, 2025 | 8.10 | 8.15 | 7.98 | 7.98 | 7.98 | -0.25% | 986 |
| Apr 22, 2025 | 7.99 | 8.10 | 7.96 | 8.00 | 8.00 | -3.73% | 11,130 |
| Apr 21, 2025 | 8.21 | 8.31 | 8.21 | 8.31 | 8.31 | -1.89% | 740 |
| Apr 17, 2025 | 8.31 | 8.47 | 8.31 | 8.47 | 8.47 | 1.80% | 514 |
| Apr 16, 2025 | 8.53 | 8.53 | 8.15 | 8.32 | 8.32 | -1.07% | 60,295 |
| Apr 15, 2025 | 8.60 | 8.60 | 8.30 | 8.41 | 8.41 | -1.29% | 44,819 |
| Apr 14, 2025 | 8.00 | 8.59 | 8.00 | 8.52 | 8.52 | 4.54% | 25,871 |
| Apr 11, 2025 | 8.50 | 8.51 | 8.03 | 8.15 | 8.15 | -4.34% | 38,206 |
| Apr 10, 2025 | 8.52 | 8.52 | 8.52 | 8.52 | 8.52 | - | 346 |
| Apr 9, 2025 | 8.05 | 8.60 | 8.05 | 8.52 | 8.52 | 3.90% | 8,129 |
| Apr 8, 2025 | 8.36 | 8.36 | 8.01 | 8.20 | 8.20 | -1.91% | 4,225 |
| Apr 7, 2025 | 8.40 | 8.40 | 8.10 | 8.36 | 8.36 | -3.13% | 2,440 |
| Apr 4, 2025 | 8.89 | 8.89 | 8.01 | 8.63 | 8.63 | -6.09% | 16,998 |
| Apr 3, 2025 | 9.01 | 9.19 | 8.96 | 9.19 | 9.19 | 0.77% | 10,277 |
| Apr 2, 2025 | 9.24 | 9.24 | 9.12 | 9.12 | 9.12 | -0.65% | 1,630 |
| Apr 1, 2025 | 9.22 | 9.24 | 9.15 | 9.18 | 9.18 | -0.54% | 4,342 |
| Mar 31, 2025 | 9.25 | 9.25 | 9.02 | 9.23 | 9.23 | 1.32% | 4,641 |
| Mar 28, 2025 | 9.14 | 9.24 | 9.00 | 9.11 | 9.11 | -1.41% | 4,003 |
| Mar 27, 2025 | 9.06 | 9.24 | 9.06 | 9.24 | 9.24 | 1.99% | 2,001 |
| Mar 26, 2025 | 9.25 | 9.25 | 9.01 | 9.06 | 9.06 | 0.33% | 2,539 |
| Mar 25, 2025 | 9.50 | 9.50 | 9.03 | 9.03 | 9.03 | -7.00% | 4,165 |
| Mar 24, 2025 | 9.50 | 10.00 | 9.00 | 9.71 | 9.71 | -2.31% | 8,358 |
| Mar 21, 2025 | 9.19 | 9.97 | 9.19 | 9.94 | 9.94 | 7.23% | 15,297 |
| Mar 20, 2025 | 8.67 | 9.47 | 8.67 | 9.27 | 9.27 | 1.58% | 12,283 |
| Mar 19, 2025 | 9.47 | 9.47 | 9.10 | 9.13 | 9.13 | -3.12% | 3,191 |
| Mar 18, 2025 | 9.04 | 9.44 | 9.04 | 9.42 | 9.42 | -0.74% | 12,694 |
| Mar 17, 2025 | 8.86 | 9.49 | 8.67 | 9.49 | 9.49 | 10.74% | 25,655 |
| Mar 14, 2025 | 8.60 | 8.99 | 8.50 | 8.57 | 8.57 | 0.82% | 15,230 |
| Mar 13, 2025 | 8.50 | 8.69 | 8.41 | 8.50 | 8.50 | 0.95% | 8,083 |
| Mar 12, 2025 | 8.68 | 8.86 | 8.42 | 8.42 | 8.42 | -2.09% | 12,634 |
| Mar 11, 2025 | 8.62 | 8.86 | 8.60 | 8.60 | 8.60 | -0.23% | 11,158 |
| Mar 10, 2025 | 8.29 | 8.85 | 8.29 | 8.62 | 8.62 | -1.25% | 11,576 |
| Mar 7, 2025 | 8.33 | 8.73 | 8.28 | 8.73 | 8.73 | 4.79% | 7,302 |
| Mar 6, 2025 | 8.70 | 8.72 | 8.12 | 8.33 | 8.33 | -5.56% | 7,335 |
| Mar 5, 2025 | 8.86 | 8.87 | 8.48 | 8.82 | 8.82 | 0.68% | 19,570 |
| Mar 4, 2025 | 8.09 | 8.87 | 8.00 | 8.76 | 8.76 | 5.93% | 26,156 |
| Mar 3, 2025 | 8.14 | 8.27 | 8.11 | 8.27 | 8.27 | -1.90% | 6,963 |