Summit State Bank (SSBI)
NASDAQ: SSBI · Real-Time Price · USD
9.90
+0.05 (0.51%)
At close: Jun 27, 2025, 4:00 PM
10.00
+0.10 (1.01%)
After-hours: Jun 27, 2025, 4:04 PM EDT
Summit State Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 9.86 | 10.00 | 9.86 | 10.00 | 10.00 | 1.52% | 5,846 |
| Jun 26, 2025 | 9.71 | 9.85 | 9.50 | 9.85 | 9.85 | 1.97% | 11,472 |
| Jun 25, 2025 | 9.42 | 9.82 | 9.41 | 9.66 | 9.66 | -1.43% | 5,216 |
| Jun 24, 2025 | 9.79 | 9.80 | 9.79 | 9.80 | 9.80 | - | 2,956 |
| Jun 23, 2025 | 9.80 | 9.89 | 9.50 | 9.80 | 9.80 | 1.55% | 3,069 |
| Jun 20, 2025 | 9.73 | 9.73 | 9.40 | 9.65 | 9.65 | - | 11,947 |
| Jun 18, 2025 | 9.60 | 9.65 | 9.60 | 9.65 | 9.65 | 0.52% | 4,431 |
| Jun 17, 2025 | 9.60 | 9.70 | 9.60 | 9.60 | 9.60 | -0.62% | 2,195 |
| Jun 16, 2025 | 9.80 | 9.80 | 9.66 | 9.66 | 9.66 | -0.92% | 4,586 |
| Jun 13, 2025 | 9.85 | 9.90 | 9.75 | 9.75 | 9.75 | -1.61% | 14,524 |
| Jun 12, 2025 | 10.00 | 10.00 | 9.91 | 9.91 | 9.91 | -1.00% | 2,894 |
| Jun 11, 2025 | 9.96 | 10.01 | 9.92 | 10.01 | 10.01 | - | 6,728 |
| Jun 10, 2025 | 9.80 | 10.01 | 9.80 | 10.01 | 10.01 | 1.62% | 775 |
| Jun 9, 2025 | 9.85 | 9.87 | 9.76 | 9.85 | 9.85 | - | 2,816 |
| Jun 6, 2025 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | - | 340 |
| Jun 5, 2025 | 9.81 | 9.85 | 9.81 | 9.85 | 9.85 | 0.41% | 5,710 |
| Jun 4, 2025 | 9.71 | 9.97 | 9.71 | 9.81 | 9.81 | 1.03% | 41,840 |
| Jun 3, 2025 | 9.83 | 9.90 | 9.71 | 9.71 | 9.71 | -2.90% | 3,754 |
| Jun 2, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | 519 |
| May 30, 2025 | 9.76 | 10.00 | 9.76 | 10.00 | 10.00 | 1.78% | 3,478 |
| May 29, 2025 | 9.80 | 9.83 | 9.60 | 9.83 | 9.83 | 0.36% | 3,331 |
| May 28, 2025 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | - | 146 |
| May 27, 2025 | 9.82 | 10.03 | 9.79 | 9.79 | 9.79 | -2.10% | 9,856 |
| May 23, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | 726 |
| May 22, 2025 | 9.82 | 10.06 | 9.82 | 10.00 | 10.00 | 1.94% | 7,844 |
| May 21, 2025 | 9.75 | 10.01 | 9.75 | 9.81 | 9.81 | -2.29% | 6,595 |
| May 20, 2025 | 9.51 | 10.31 | 9.51 | 10.04 | 10.04 | 5.57% | 17,750 |
| May 19, 2025 | 9.25 | 9.51 | 9.20 | 9.51 | 9.51 | 2.48% | 25,464 |
| May 16, 2025 | 9.30 | 9.39 | 9.28 | 9.28 | 9.28 | -0.75% | 5,371 |
| May 15, 2025 | 9.21 | 9.35 | 9.17 | 9.35 | 9.35 | 1.63% | 6,797 |
| May 14, 2025 | 9.14 | 9.35 | 9.14 | 9.20 | 9.20 | -0.13% | 2,313 |
| May 13, 2025 | 9.43 | 9.43 | 9.21 | 9.21 | 9.21 | 0.13% | 2,093 |
| May 12, 2025 | 9.35 | 9.78 | 9.20 | 9.20 | 9.20 | -3.66% | 64,222 |
| 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 |