Summit State Bank (SSBI) Historical Stock Data

9.36 ↓0.26 (-2.68%)
As of May 22, 2024, 3:51pm EST.

Historical Data

In the past 30 trading days, SSBI is up 0.21% a day on average. There have been 18 days where Summit State Bank closed green and 12 days where SSBI closed red.

DateOpenCloseChangeLowHighVolume
2024-05-249.609.62↑$0.02 (0.18%)9.609.671.34K
2024-05-239.389.27↓$0.11 (-1.17%)9.279.724.80K
2024-05-229.119.39↑$0.28 (3.07%)9.109.743.71K
2024-05-218.769.59↑$0.83 (9.47%)8.769.597.95K
2024-05-208.858.83↓$0.02 (-0.23%)8.778.8918.91K
2024-05-178.808.75↓$0.05 (-0.57%)8.758.8912.59K
2024-05-168.808.90↑$0.10 (1.14%)8.789.0230.55K
2024-05-158.849.00↑$0.16 (1.81%)8.759.0519.28K
2024-05-148.959.05↑$0.10 (1.12%)8.949.2864.13K
2024-05-139.409.04↓$0.36 (-3.83%)8.889.409.86K
2024-05-109.749.50↓$0.24 (-2.46%)9.509.742.18K
2024-05-099.629.60↓$0.02 (-0.21%)9.319.63855
2024-05-089.879.65↓$0.22 (-2.20%)9.429.872.74K
2024-05-079.339.28↓$0.05 (-0.54%)9.289.8318.30K
2024-05-069.869.27↓$0.59 (-6.03%)9.279.893.39K
2024-05-039.259.18↓$0.07 (-0.76%)9.179.251.18K
2024-05-029.299.39↑$0.10 (1.08%)9.019.597.31K
2024-05-019.759.05↓$0.70 (-7.18%)8.919.7912.31K
2024-04-309.949.97↑$0.03 (0.30%)9.6010.203.61K
2024-04-299.599.79↑$0.20 (2.09%)9.599.953.41K
2024-04-269.649.80↑$0.16 (1.66%)9.649.80490
2024-04-2510.0010.00↑$0.00 (0.00%)10.0010.001.31K
2024-04-249.6010.19↑$0.59 (6.15%)9.6010.191.47K
2024-04-239.619.76↑$0.15 (1.56%)9.6110.012.80K
2024-04-229.779.85↑$0.08 (0.82%)9.7710.204.08K
2024-04-1910.069.83↓$0.23 (-2.29%)9.8310.06434
2024-04-1810.0810.38↑$0.30 (2.98%)10.0210.381.35K
2024-04-1710.0010.00↑$0.00 (0.00%)10.0010.00311
2024-04-169.799.79↑$0.00 (0.00%)9.799.79196
2024-04-159.759.79↑$0.04 (0.38%)9.5610.042.49K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

turkeyday33

$SSBI my hands are made out of diamonds

0 Like Report