Summit State Bank (SSBI)
NASDAQ: SSBI
· Real-Time Price · USD
12.00
0.09 (0.76%)
At close: Oct 06, 2025, 1:14 PM
SSBI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 11.95 | 11.95 | 11.88 | 11.91 | 11.91 | 0.08% | 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% | 19,400 |
| Sep 29, 2025 | 12.05 | 12.05 | 11.95 | 11.96 | 11.96 | -1.08% | 12,500 |
| 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% | 2,700 |
| Sep 24, 2025 | 12.07 | 12.13 | 12.03 | 12.03 | 12.03 | 0.08% | 5,900 |
| Sep 23, 2025 | 12.06 | 12.06 | 12.02 | 12.02 | 12.02 | 0.33% | 8,638 |
| Sep 22, 2025 | 11.96 | 12.02 | 11.95 | 11.98 | 11.98 | 0.25% | 11,313 |
| Sep 19, 2025 | 12.05 | 12.05 | 11.95 | 11.95 | 11.95 | -0.58% | 25,328 |
| Sep 18, 2025 | 11.82 | 12.02 | 11.82 | 12.02 | 12.02 | 1.43% | 41,400 |
| Sep 17, 2025 | 11.80 | 12.00 | 11.80 | 11.85 | 11.85 | -0.08% | 12,836 |
| Sep 16, 2025 | 12.06 | 12.06 | 11.86 | 11.86 | 11.86 | -0.75% | 10,428 |
| Sep 15, 2025 | 11.95 | 11.97 | 11.95 | 11.95 | 11.95 | 0.00% | 10,525 |
| Sep 12, 2025 | 11.90 | 12.07 | 11.86 | 11.95 | 11.95 | 0.76% | 6,300 |
| Sep 11, 2025 | 11.83 | 11.91 | 11.83 | 11.86 | 11.86 | 0.17% | 12,100 |
| Sep 10, 2025 | 11.83 | 11.84 | 11.83 | 11.84 | 11.84 | 0.08% | 619 |
| Sep 9, 2025 | 11.76 | 11.84 | 11.76 | 11.83 | 11.83 | 0.60% | 1,410 |
| Sep 8, 2025 | 11.76 | 11.84 | 11.76 | 11.76 | 11.76 | -0.42% | 1,200 |
Page 1 of 136