Summit State Bank (SSBI)
NASDAQ: SSBI · Real-Time Price · USD
11.13
+0.18 (1.60%)
At close: Dec 5, 2025, 4:00 PM EST
11.15
+0.03 (0.22%)
After-hours: Dec 5, 2025, 4:10 PM EST
Summit State Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 11.02 | 11.44 | 11.02 | 11.13 | 11.13 | 1.60% | 7,987 |
| Dec 3, 2025 | 10.87 | 10.96 | 10.87 | 10.95 | 10.95 | 0.74% | 10,224 |
| Dec 2, 2025 | 10.89 | 10.89 | 10.86 | 10.87 | 10.87 | 0.18% | 1,347 |
| Dec 1, 2025 | 10.80 | 10.93 | 10.80 | 10.85 | 10.85 | 0.09% | 7,830 |
| Nov 28, 2025 | 10.94 | 10.94 | 10.84 | 10.84 | 10.84 | -0.09% | 8,390 |
| Nov 26, 2025 | 10.80 | 10.90 | 10.80 | 10.85 | 10.85 | -0.28% | 6,626 |
| Nov 25, 2025 | 10.50 | 10.88 | 10.50 | 10.88 | 10.88 | 1.12% | 8,126 |
| Nov 24, 2025 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | -1.47% | 1,285 |
| Nov 21, 2025 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | 4.00% | 136 |
| Nov 20, 2025 | 10.55 | 10.62 | 10.50 | 10.50 | 10.50 | -0.10% | 7,208 |
| Nov 19, 2025 | 10.71 | 10.71 | 10.51 | 10.51 | 10.51 | -2.68% | 8,877 |
| Nov 18, 2025 | 10.61 | 10.80 | 10.61 | 10.80 | 10.80 | 0.46% | 700 |
| Nov 17, 2025 | 10.90 | 10.90 | 10.70 | 10.75 | 10.75 | -0.74% | 8,803 |
| Nov 14, 2025 | 10.90 | 10.90 | 10.80 | 10.83 | 10.83 | 0.28% | 695 |
| Nov 13, 2025 | 10.77 | 10.80 | 10.77 | 10.80 | 10.80 | 0.28% | 3,324 |
| Nov 12, 2025 | 10.80 | 10.80 | 10.77 | 10.77 | 10.77 | 0.19% | 1,443 |
| Nov 11, 2025 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | 0.37% | 536 |
| Nov 10, 2025 | 10.76 | 10.76 | 10.70 | 10.71 | 10.71 | -0.37% | 8,434 |
| Nov 7, 2025 | 10.55 | 10.76 | 10.55 | 10.75 | 10.75 | 2.09% | 4,262 |
| Nov 6, 2025 | 10.90 | 10.91 | 10.53 | 10.53 | 10.53 | -3.92% | 11,002 |
| Nov 5, 2025 | 11.00 | 11.00 | 10.94 | 10.96 | 10.96 | 1.01% | 15,905 |
| Nov 4, 2025 | 10.87 | 10.96 | 10.85 | 10.85 | 10.85 | 0.09% | 6,500 |
| Nov 3, 2025 | 10.82 | 10.84 | 10.82 | 10.84 | 10.84 | -0.66% | 1,571 |
| Oct 31, 2025 | 10.75 | 10.91 | 10.51 | 10.91 | 10.91 | 1.32% | 46,317 |
| Oct 30, 2025 | 10.85 | 11.00 | 10.35 | 10.77 | 10.77 | -0.74% | 41,256 |
| Oct 29, 2025 | 11.35 | 11.38 | 10.80 | 10.85 | 10.85 | -7.82% | 77,154 |
| Oct 28, 2025 | 11.76 | 11.83 | 11.76 | 11.77 | 11.77 | 0.17% | 1,588 |
| Oct 24, 2025 | 11.75 | 11.82 | 11.75 | 11.75 | 11.75 | - | 44,171 |
| Oct 23, 2025 | 11.81 | 11.81 | 11.71 | 11.75 | 11.75 | -0.51% | 17,856 |
| Oct 22, 2025 | 11.85 | 11.85 | 11.81 | 11.81 | 11.81 | -0.59% | 7,961 |
| Oct 21, 2025 | 11.88 | 11.88 | 11.88 | 11.88 | 11.88 | 0.68% | 1,065 |
| Oct 20, 2025 | 11.77 | 11.80 | 11.77 | 11.80 | 11.80 | -0.67% | 886 |
| Oct 17, 2025 | 11.88 | 11.88 | 11.88 | 11.88 | 11.88 | 1.11% | 323 |
| Oct 16, 2025 | 11.90 | 11.90 | 11.75 | 11.75 | 11.75 | -0.68% | 7,884 |
| Oct 15, 2025 | 11.83 | 11.90 | 11.83 | 11.83 | 11.83 | - | 4,510 |
| Oct 14, 2025 | 11.89 | 11.89 | 11.78 | 11.83 | 11.83 | 0.60% | 1,359 |
| Oct 13, 2025 | 11.71 | 11.76 | 11.71 | 11.76 | 11.76 | -0.08% | 11,933 |
| Oct 10, 2025 | 12.00 | 12.00 | 11.76 | 11.77 | 11.77 | -1.99% | 10,514 |
| Oct 9, 2025 | 11.95 | 12.03 | 11.95 | 12.01 | 12.01 | 0.08% | 29,488 |
| Oct 8, 2025 | 12.06 | 12.06 | 12.00 | 12.00 | 12.00 | - | 2,452 |
| Oct 6, 2025 | 11.95 | 12.07 | 11.95 | 12.00 | 12.00 | 0.76% | 19,450 |
| Oct 3, 2025 | 11.95 | 11.95 | 11.88 | 11.91 | 11.91 | 0.09% | 15,369 |
| Oct 2, 2025 | 11.87 | 11.91 | 11.87 | 11.90 | 11.90 | 0.08% | 7,643 |
| Oct 1, 2025 | 11.89 | 11.89 | 11.89 | 11.89 | 11.89 | -0.17% | 445 |
| Sep 30, 2025 | 11.96 | 11.96 | 11.91 | 11.91 | 11.91 | -0.42% | 19,393 |
| Sep 29, 2025 | 12.05 | 12.05 | 11.95 | 11.96 | 11.96 | -1.08% | 12,466 |
| Sep 26, 2025 | 12.05 | 12.09 | 12.05 | 12.09 | 12.09 | 0.58% | 4,514 |
| Sep 25, 2025 | 12.05 | 12.05 | 12.02 | 12.02 | 12.02 | -0.08% | 2,669 |
| Sep 24, 2025 | 12.07 | 12.13 | 12.03 | 12.03 | 12.03 | 0.08% | 5,857 |
| Sep 23, 2025 | 12.06 | 12.06 | 12.02 | 12.02 | 12.02 | 0.33% | 8,638 |