Summit State Bank (SSBI) Historical Stock Data
9.05 ↓0.92 (-9.23%)
As of May 1, 2024, 3:53pm EST.
Historical Data
In the past 30 trading days, SSBI is down -0.22% a day on average. There have been 18 days where Summit State Bank closed green and 12 days where SSBI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-01 | 9.75 | 9.05 | ↓$0.70 (-7.18%) | 8.91 | 9.79 | 12.31K |
| 2024-04-30 | 9.94 | 9.97 | ↑$0.03 (0.30%) | 9.60 | 10.20 | 3.61K |
| 2024-04-29 | 9.59 | 9.79 | ↑$0.20 (2.09%) | 9.59 | 9.95 | 3.41K |
| 2024-04-26 | 9.64 | 9.80 | ↑$0.16 (1.66%) | 9.64 | 9.80 | 490 |
| 2024-04-25 | 10.00 | 10.00 | ↑$0.00 (0.00%) | 10.00 | 10.00 | 1.31K |
| 2024-04-24 | 9.60 | 10.19 | ↑$0.59 (6.15%) | 9.60 | 10.19 | 1.47K |
| 2024-04-23 | 9.61 | 9.76 | ↑$0.15 (1.56%) | 9.61 | 10.01 | 2.80K |
| 2024-04-22 | 9.77 | 9.85 | ↑$0.08 (0.82%) | 9.77 | 10.20 | 4.08K |
| 2024-04-19 | 10.06 | 9.83 | ↓$0.23 (-2.29%) | 9.83 | 10.06 | 434 |
| 2024-04-18 | 10.08 | 10.38 | ↑$0.30 (2.98%) | 10.02 | 10.38 | 1.35K |
| 2024-04-17 | 10.00 | 10.00 | ↑$0.00 (0.00%) | 10.00 | 10.00 | 311 |
| 2024-04-16 | 9.79 | 9.79 | ↑$0.00 (0.00%) | 9.79 | 9.79 | 196 |
| 2024-04-15 | 9.75 | 9.79 | ↑$0.04 (0.38%) | 9.56 | 10.04 | 2.49K |
| 2024-04-12 | 10.14 | 9.80 | ↓$0.34 (-3.35%) | 9.68 | 10.14 | 4.63K |
| 2024-04-11 | 10.03 | 9.91 | ↓$0.12 (-1.20%) | 9.91 | 10.15 | 3.29K |
| 2024-04-10 | 10.21 | 10.17 | ↓$0.04 (-0.39%) | 10.17 | 10.21 | 856 |
| 2024-04-09 | 10.69 | 10.25 | ↓$0.44 (-4.12%) | 10.20 | 10.69 | 7.68K |
| 2024-04-08 | 10.28 | 10.55 | ↑$0.27 (2.63%) | 10.08 | 10.55 | 6.91K |
| 2024-04-05 | 10.74 | 10.34 | ↓$0.40 (-3.72%) | 10.10 | 10.74 | 5.64K |
| 2024-04-04 | 10.49 | 10.92 | ↑$0.43 (4.10%) | 10.45 | 10.92 | 3.30K |
| 2024-04-03 | 10.66 | 10.44 | ↓$0.22 (-2.02%) | 10.44 | 10.66 | 1.18K |
| 2024-04-02 | 10.62 | 10.68 | ↑$0.06 (0.56%) | 10.50 | 10.68 | 1.52K |
| 2024-04-01 | 10.90 | 10.62 | ↓$0.28 (-2.57%) | 10.51 | 11.00 | 5.15K |
| 2024-03-28 | 10.80 | 10.85 | ↑$0.05 (0.46%) | 10.80 | 10.90 | 1K |
| 2024-03-27 | 10.80 | 10.80 | ↑$0.00 (0.00%) | 10.80 | 10.80 | 2.26K |
| 2024-03-26 | 11.12 | 11.02 | ↓$0.10 (-0.90%) | 10.94 | 11.13 | 4.38K |
| 2024-03-25 | 11.20 | 11.03 | ↓$0.17 (-1.56%) | 10.99 | 11.25 | 12.57K |
| 2024-03-22 | 10.52 | 10.69 | ↑$0.17 (1.62%) | 10.52 | 10.69 | 1.64K |
| 2024-03-21 | 10.94 | 10.53 | ↓$0.41 (-3.75%) | 10.46 | 10.95 | 4.69K |
| 2024-03-20 | 10.78 | 10.91 | ↑$0.13 (1.21%) | 10.78 | 10.91 | 563 |
Create an account or log in to view more rows.
$SSBI never selling
$SSBI go time
$SSBI very normal lol sike
$SSBI weak
$SSBI wtf is going on?
$SSBI nice gap
$SSBI Exciting times ahead people.
$SSBI buy the dip…smfh
$SSBI my hands are made out of diamonds
$SSBI recovery hasn’t even started yet.. imo