Summit State Bank (SSBI) Historical Stock Data
9.85 ↓0.04 (-0.36%)
As of July 25, 2024, 3:04pm EST.
Historical Data
In the past 30 trading days, SSBI is up 0.49% a day on average. There have been 21 days where Summit State Bank closed green and 9 days where SSBI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 9.90 | 9.85 | ↓$0.05 (-0.51%) | 9.85 | 9.90 | 2.38K |
| 2024-07-25 | 10.00 | 9.89 | ↓$0.11 (-1.14%) | 9.89 | 10.00 | 1.22K |
| 2024-07-24 | 9.99 | 9.81 | ↓$0.18 (-1.76%) | 9.81 | 10.00 | 2.59K |
| 2024-07-23 | 10.25 | 9.95 | ↓$0.30 (-2.93%) | 9.95 | 10.25 | 15.78K |
| 2024-07-22 | 10.60 | 10.22 | ↓$0.38 (-3.60%) | 10.00 | 10.85 | 15.04K |
| 2024-07-19 | 10.36 | 10.00 | ↓$0.36 (-3.47%) | 10.00 | 10.36 | 1.34K |
| 2024-07-18 | 10.17 | 10.65 | ↑$0.48 (4.72%) | 10.17 | 10.93 | 6.88K |
| 2024-07-17 | 9.87 | 10.35 | ↑$0.48 (4.86%) | 9.71 | 10.37 | 4.06K |
| 2024-07-16 | 9.38 | 9.70 | ↑$0.32 (3.41%) | 9.38 | 9.70 | 10.93K |
| 2024-07-15 | 9.35 | 9.37 | ↑$0.02 (0.21%) | 9.35 | 9.40 | 4.38K |
| 2024-07-12 | 9.30 | 9.35 | ↑$0.05 (0.54%) | 9.25 | 9.35 | 1.58K |
| 2024-07-11 | 9.26 | 9.30 | ↑$0.04 (0.43%) | 9.26 | 9.32 | 4.30K |
| 2024-07-10 | 9.28 | 9.28 | ↑$0.00 (0.00%) | 9.28 | 9.28 | 365 |
| 2024-07-09 | 9.27 | 9.31 | ↑$0.04 (0.43%) | 9.25 | 9.31 | 3.72K |
| 2024-07-08 | 9.45 | 9.28 | ↓$0.17 (-1.81%) | 9.28 | 9.47 | 577 |
| 2024-07-05 | 9.29 | 9.39 | ↑$0.10 (1.10%) | 9.29 | 9.39 | 847 |
| 2024-07-03 | 9.17 | 9.17 | ↑$0.00 (0.00%) | 9.17 | 9.17 | 558 |
| 2024-07-02 | 9.30 | 9.12 | ↓$0.18 (-1.94%) | 9.12 | 9.31 | 4.13K |
| 2024-07-01 | 8.90 | 8.90 | ↑$0.00 (0.00%) | 8.90 | 8.90 | 1.14K |
| 2024-06-28 | 9.43 | 9.45 | ↑$0.02 (0.21%) | 9.25 | 9.45 | 6.74K |
| 2024-06-27 | 9.35 | 9.41 | ↑$0.06 (0.64%) | 9.23 | 9.41 | 4.36K |
| 2024-06-26 | 9.30 | 9.21 | ↓$0.10 (-1.02%) | 9.19 | 9.37 | 1.42K |
| 2024-06-25 | 9.15 | 9.36 | ↑$0.21 (2.31%) | 9.10 | 9.49 | 4.09K |
| 2024-06-24 | 9.14 | 9.20 | ↑$0.06 (0.66%) | 9.14 | 9.45 | 7.10K |
| 2024-06-21 | 9.10 | 9.37 | ↑$0.27 (2.97%) | 9.10 | 9.39 | 7.50K |
| 2024-06-20 | 9.14 | 9.38 | ↑$0.24 (2.63%) | 9.14 | 9.50 | 11.63K |
| 2024-06-18 | 9.00 | 9.24 | ↑$0.24 (2.67%) | 9.00 | 9.24 | 4.18K |
| 2024-06-17 | 9.15 | 9.30 | ↑$0.15 (1.62%) | 9.01 | 9.30 | 9.23K |
| 2024-06-14 | 9.01 | 9.10 | ↑$0.09 (1.00%) | 9.01 | 9.10 | 4.05K |
| 2024-06-13 | 9.06 | 9.28 | ↑$0.22 (2.43%) | 9.02 | 9.28 | 1.61K |
Create an account or log in to view more rows.
$SSBI choo choo
$SSBI taking off soon
$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