Summit State Bank (SSBI) Historical Stock Data
11.75 ↑0.11 (0.95%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SSBI is up 0.12% a day on average. There have been 16 days where Summit State Bank closed green and 14 days where SSBI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-26 | 11.64 | 11.75 | ↑$0.11 (0.95%) | 11.64 | 11.75 | 1.95K |
| 2025-12-24 | 11.65 | 11.64 | ↓$0.01 (-0.09%) | 11.62 | 11.65 | 1.64K |
| 2025-12-23 | 11.70 | 11.61 | ↓$0.09 (-0.76%) | 11.61 | 11.70 | 2.18K |
| 2025-12-22 | 11.66 | 11.56 | ↓$0.10 (-0.86%) | 11.56 | 11.66 | 1.01K |
| 2025-12-19 | 11.46 | 11.75 | ↑$0.29 (2.53%) | 11.46 | 11.75 | 8.87K |
| 2025-12-18 | 11.45 | 11.46 | ↑$0.01 (0.09%) | 11.33 | 11.60 | 15.40K |
| 2025-12-17 | 11.55 | 11.34 | ↓$0.21 (-1.82%) | 11.34 | 11.60 | 14.18K |
| 2025-12-16 | 11.77 | 11.55 | ↓$0.22 (-1.90%) | 11.55 | 11.77 | 6.06K |
| 2025-12-15 | 11.60 | 11.55 | ↓$0.05 (-0.43%) | 11.51 | 11.92 | 8.67K |
| 2025-12-12 | 11.38 | 11.55 | ↑$0.18 (1.54%) | 11.32 | 11.55 | 8.08K |
| 2025-12-11 | 11.35 | 11.46 | ↑$0.11 (0.97%) | 11.28 | 11.94 | 35.16K |
| 2025-12-10 | 11.16 | 11.35 | ↑$0.20 (1.75%) | 11.15 | 11.48 | 15.72K |
| 2025-12-09 | 11.00 | 11.10 | ↑$0.10 (0.91%) | 11.00 | 11.38 | 5.10K |
| 2025-12-08 | 11.10 | 10.91 | ↓$0.19 (-1.71%) | 10.89 | 11.17 | 19.71K |
| 2025-12-05 | 11.02 | 11.13 | ↑$0.11 (0.95%) | 11.02 | 11.44 | 7.99K |
| 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 |
Create an account or log in to view more rows.
$SSBI don’t be boring today beast
$SSBI longer we hold
more pressure on the shorts
$SSBI make it rain
let’s see some green
$SSBI just fucking go already jeesh
$SSBI hang tight
ignore fud and buy dips if you can
everyone be okay????
$SSBI futes cooperating!
$SSBI just fucking go already jeesh
$SSBI we all speculate but nobody knows what going to happen.
$SSBI why is this not moving lol
$SSBI keep inchin