Summit State Bank (SSBI) Historical Stock Data
9.03 ↓0.68 (-7.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SSBI is up 1.51% a day on average. There have been 19 days where Summit State Bank closed green and 11 days where SSBI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-03-25 | 9.50 | 9.03 | ↓$0.47 (-4.95%) | 9.03 | 9.50 | 4.17K |
| 2025-03-24 | 9.50 | 9.71 | ↑$0.21 (2.21%) | 9.00 | 10.00 | 8.36K |
| 2025-03-21 | 9.19 | 9.94 | ↑$0.75 (8.16%) | 9.19 | 9.97 | 15.30K |
| 2025-03-20 | 8.67 | 9.27 | ↑$0.60 (6.92%) | 8.67 | 9.47 | 12.28K |
| 2025-03-19 | 9.47 | 9.13 | ↓$0.34 (-3.63%) | 9.10 | 9.47 | 3.19K |
| 2025-03-18 | 9.04 | 9.42 | ↑$0.38 (4.21%) | 9.04 | 9.44 | 12.69K |
| 2025-03-17 | 8.86 | 9.49 | ↑$0.63 (7.11%) | 8.67 | 9.49 | 25.66K |
| 2025-03-14 | 8.60 | 8.57 | ↓$0.03 (-0.35%) | 8.50 | 8.99 | 15.23K |
| 2025-03-13 | 8.50 | 8.50 | ↑$0.00 (0.00%) | 8.41 | 8.69 | 8.08K |
| 2025-03-12 | 8.68 | 8.42 | ↓$0.26 (-3.00%) | 8.42 | 8.86 | 12.63K |
| 2025-03-11 | 8.62 | 8.60 | ↓$0.02 (-0.25%) | 8.60 | 8.86 | 11.16K |
| 2025-03-10 | 8.29 | 8.62 | ↑$0.33 (3.98%) | 8.29 | 8.85 | 11.58K |
| 2025-03-07 | 8.33 | 8.73 | ↑$0.40 (4.85%) | 8.28 | 8.73 | 7.30K |
| 2025-03-06 | 8.70 | 8.33 | ↓$0.37 (-4.25%) | 8.12 | 8.72 | 7.34K |
| 2025-03-05 | 8.86 | 8.82 | ↓$0.04 (-0.45%) | 8.48 | 8.87 | 19.57K |
| 2025-03-04 | 8.09 | 8.76 | ↑$0.67 (8.28%) | 8.00 | 8.87 | 26.16K |
| 2025-03-03 | 8.14 | 8.27 | ↑$0.13 (1.60%) | 8.11 | 8.27 | 6.96K |
| 2025-02-28 | 8.39 | 8.43 | ↑$0.04 (0.48%) | 8.30 | 8.47 | 20.01K |
| 2025-02-27 | 8.10 | 8.39 | ↑$0.29 (3.58%) | 8.10 | 8.79 | 23.04K |
| 2025-02-26 | 7.60 | 8.27 | ↑$0.67 (8.82%) | 7.60 | 8.40 | 29.66K |
| 2025-02-25 | 7.55 | 7.60 | ↑$0.05 (0.66%) | 7.53 | 7.70 | 19.56K |
| 2025-02-24 | 7.54 | 7.52 | ↓$0.02 (-0.27%) | 7.51 | 7.61 | 8.77K |
| 2025-02-21 | 7.50 | 7.54 | ↑$0.04 (0.53%) | 7.50 | 7.68 | 37.01K |
| 2025-02-20 | 7.51 | 7.54 | ↑$0.03 (0.40%) | 7.38 | 7.61 | 77.85K |
| 2025-02-19 | 7.26 | 7.29 | ↑$0.03 (0.41%) | 7.26 | 7.50 | 3.07K |
| 2025-02-18 | 7.23 | 7.31 | ↑$0.08 (1.11%) | 7.16 | 7.42 | 11.13K |
| 2025-02-14 | 7.20 | 7.18 | ↓$0.02 (-0.32%) | 7.06 | 7.41 | 12.25K |
| 2025-02-13 | 7.05 | 7.10 | ↑$0.05 (0.71%) | 7.01 | 7.21 | 8.99K |
| 2025-02-12 | 7.10 | 7.03 | ↓$0.06 (-0.92%) | 6.95 | 7.20 | 15.79K |
| 2025-02-11 | 7.18 | 7.16 | ↓$0.02 (-0.28%) | 7.10 | 7.40 | 7K |
Create an account or log in to view more rows.
$SSBI bull flag
breakout!
$SSBI Burn burn burn
$SSBI hold
$SSBI choo choo
$SSBI why is there no volume? Is that suspicious?
$SSBI ready to explode
$SSBI it's going down??
$SSBI choo choo
$SSBI taking off soon
$SSBI never selling