Summit State Bank (SSBI) Historical Stock Data

10.95 ↑0.00 (0.00%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, SSBI is down -0.17% a day on average. There have been 15 days where Summit State Bank closed green and 15 days where SSBI closed red.

Date	Open	Close	Change	Low	High	Volume
2025-12-03	10.87	10.95	↑$0.08 (0.74%)	10.87	10.96	10.43K
2025-12-02	10.89	10.87	↓$0.02 (-0.18%)	10.86	10.89	1.35K
2025-12-01	10.80	10.85	↑$0.05 (0.46%)	10.80	10.93	7.83K
2025-11-28	10.94	10.84	↓$0.10 (-0.91%)	10.84	10.94	8.39K
2025-11-26	10.80	10.85	↑$0.05 (0.46%)	10.80	10.90	6.63K
2025-11-25	10.50	10.88	↑$0.38 (3.62%)	10.50	10.88	8.13K
2025-11-24	10.76	10.76	↑$0.00 (0.00%)	10.76	10.76	1.29K
2025-11-21	10.92	10.92	↑$0.00 (0.00%)	10.92	10.92	136
2025-11-20	10.55	10.50	↓$0.05 (-0.47%)	10.50	10.62	7.21K
2025-11-19	10.71	10.51	↓$0.20 (-1.87%)	10.51	10.71	8.88K
2025-11-18	10.61	10.80	↑$0.19 (1.78%)	10.61	10.80	700
2025-11-17	10.90	10.75	↓$0.15 (-1.37%)	10.70	10.90	8.80K
2025-11-14	10.90	10.83	↓$0.07 (-0.64%)	10.80	10.90	695
2025-11-13	10.77	10.80	↑$0.03 (0.28%)	10.77	10.80	3.32K
2025-11-12	10.80	10.77	↓$0.03 (-0.28%)	10.77	10.80	1.44K
2025-11-11	10.75	10.75	↑$0.00 (0.00%)	10.75	10.75	536
2025-11-10	10.76	10.71	↓$0.05 (-0.46%)	10.70	10.76	8.43K
2025-11-07	10.55	10.75	↑$0.20 (1.90%)	10.55	10.76	4.26K
2025-11-06	10.90	10.53	↓$0.37 (-3.39%)	10.53	10.91	11K
2025-11-05	11.00	10.96	↓$0.03 (-0.32%)	10.94	11.00	15.91K
2025-11-04	10.87	10.85	↓$0.02 (-0.18%)	10.85	10.96	6.50K
2025-11-03	10.82	10.84	↑$0.02 (0.18%)	10.82	10.84	1.57K
2025-10-31	10.75	10.91	↑$0.16 (1.50%)	10.51	10.91	46.32K
2025-10-30	10.85	10.77	↓$0.08 (-0.74%)	10.35	11.00	41.26K
2025-10-29	11.35	10.85	↓$0.50 (-4.41%)	10.80	11.38	77.15K
2025-10-28	11.76	11.77	↑$0.01 (0.09%)	11.76	11.83	1.59K
2025-10-24	11.75	11.75	↑$0.00 (0.00%)	11.75	11.82	44.17K
2025-10-23	11.81	11.75	↓$0.06 (-0.51%)	11.71	11.81	17.86K
2025-10-22	11.85	11.81	↓$0.04 (-0.30%)	11.81	11.85	7.96K
2025-10-21	11.88	11.88	↑$0.00 (0.00%)	11.88	11.88	1.07K