Summit State Bank

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