Summit State Bank (SSBI)
NASDAQ: SSBI
· Real-Time Price · USD
11.95
0.09 (0.76%)
At close: Sep 12, 2025, 11:19 AM
SSBI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 11.83 | 11.91 | 11.83 | 11.86 | 11.86 | 0.17% | 11,828 |
| 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 |
| Sep 5, 2025 | 11.60 | 11.81 | 11.60 | 11.81 | 11.81 | 0.17% | 9,244 |
| Sep 4, 2025 | 11.87 | 11.87 | 11.65 | 11.79 | 11.79 | -0.76% | 2,600 |
| Sep 3, 2025 | 11.82 | 11.88 | 11.82 | 11.88 | 11.88 | 0.34% | 700 |
| Sep 2, 2025 | 11.31 | 11.90 | 11.31 | 11.84 | 11.84 | -0.34% | 5,961 |
| Aug 29, 2025 | 11.64 | 11.88 | 11.58 | 11.88 | 11.88 | 3.13% | 4,800 |
| Aug 28, 2025 | 11.55 | 11.63 | 11.37 | 11.52 | 11.52 | -2.78% | 5,904 |
| Aug 27, 2025 | 11.94 | 12.04 | 11.42 | 11.85 | 11.85 | -1.66% | 2,604 |
| Aug 26, 2025 | 11.60 | 12.05 | 11.45 | 12.05 | 12.05 | 0.58% | 5,906 |
| Aug 25, 2025 | 11.85 | 11.98 | 11.68 | 11.98 | 11.98 | 4.81% | 2,800 |
| Aug 22, 2025 | 11.78 | 11.78 | 11.43 | 11.43 | 11.43 | -1.97% | 1,445 |
| Aug 21, 2025 | 11.83 | 11.85 | 11.66 | 11.66 | 11.66 | -0.77% | 2,537 |
| Aug 20, 2025 | 11.80 | 11.80 | 11.55 | 11.75 | 11.75 | -0.42% | 2,600 |
| Aug 19, 2025 | 11.94 | 11.94 | 11.80 | 11.80 | 11.80 | -0.34% | 2,131 |
| Aug 18, 2025 | 11.66 | 11.94 | 11.65 | 11.84 | 11.84 | 1.20% | 3,716 |
| Aug 15, 2025 | 11.87 | 11.87 | 11.56 | 11.70 | 11.70 | -2.50% | 714 |
| Aug 14, 2025 | 11.58 | 12.00 | 11.58 | 12.00 | 12.00 | 2.13% | 16,004 |