Summit State Bank (SSBI)
NASDAQ: SSBI
· Real-Time Price · USD
11.82
-0.18 (-1.50%)
At close: Aug 15, 2025, 2:51 PM
11.70
-1.06%
After-hours: Aug 15, 2025, 04:10 PM EDT
SSBI Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj Close | % Change | Volume |
---|---|---|---|---|---|---|---|
Aug 15, 2025 | 11.87 | 11.87 | 11.56 | 11.70 | 11.70 | -2.50% | 711 |
Aug 14, 2025 | 11.58 | 12.00 | 11.58 | 12.00 | 12.00 | 2.13% | 16,004 |
Aug 13, 2025 | 11.56 | 11.75 | 11.56 | 11.75 | 11.75 | -1.01% | 1,111 |
Aug 12, 2025 | 12.07 | 12.43 | 11.68 | 11.87 | 11.87 | -1.41% | 3,925 |
Aug 11, 2025 | 12.02 | 12.04 | 11.80 | 12.04 | 12.04 | -0.08% | 628 |
Aug 8, 2025 | 11.93 | 12.11 | 11.59 | 12.05 | 12.05 | -0.08% | 27,000 |
Aug 7, 2025 | 12.07 | 12.15 | 11.91 | 12.06 | 12.06 | -0.17% | 12,426 |
Aug 6, 2025 | 12.08 | 12.08 | 12.08 | 12.08 | 12.08 | 0.17% | 611 |
Aug 5, 2025 | 11.91 | 12.40 | 11.91 | 12.06 | 12.06 | 1.34% | 6,847 |
Aug 4, 2025 | 12.23 | 12.23 | 11.82 | 11.90 | 11.90 | -1.65% | 17,700 |
Aug 1, 2025 | 12.32 | 12.32 | 11.85 | 12.10 | 12.10 | -1.14% | 32,600 |
Jul 31, 2025 | 12.00 | 12.44 | 12.00 | 12.24 | 12.24 | -1.61% | 1,936 |
Jul 30, 2025 | 12.44 | 12.44 | 12.44 | 12.44 | 12.44 | 3.67% | 500 |
Jul 29, 2025 | 12.01 | 12.30 | 12.00 | 12.00 | 12.00 | 1.69% | 53,700 |
Jul 28, 2025 | 11.75 | 11.89 | 11.72 | 11.80 | 11.80 | 1.03% | 31,602 |
Jul 25, 2025 | 11.72 | 11.72 | 11.55 | 11.68 | 11.68 | 0.69% | 2,749 |
Jul 24, 2025 | 11.72 | 11.72 | 11.60 | 11.60 | 11.60 | -1.53% | 1,100 |
Jul 23, 2025 | 11.89 | 11.96 | 11.19 | 11.78 | 11.78 | 0.26% | 6,800 |
Jul 22, 2025 | 11.89 | 11.89 | 11.70 | 11.75 | 11.75 | 0.51% | 4,915 |
Jul 21, 2025 | 11.68 | 11.69 | 11.37 | 11.69 | 11.69 | 1.83% | 2,535 |