Summit State Bank (SSBI)
NASDAQ: SSBI · Real-Time Price · USD
12.80
-0.29 (-2.22%)
Mar 9, 2026, 4:00 PM EDT - Market closed
Summit State Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | -2.22% | 844 |
| Mar 6, 2026 | 12.75 | 13.09 | 12.75 | 13.09 | 13.09 | 0.23% | 1,019 |
| Mar 5, 2026 | 13.58 | 13.58 | 13.06 | 13.06 | 13.06 | -3.17% | 682 |
| Mar 3, 2026 | 12.86 | 13.49 | 12.86 | 13.49 | 13.49 | 4.88% | 608 |
| Mar 2, 2026 | 13.33 | 13.33 | 12.86 | 12.86 | 12.86 | -1.61% | 1,683 |
| Feb 27, 2026 | 13.33 | 13.33 | 12.76 | 13.07 | 13.07 | -0.80% | 7,458 |
| Feb 26, 2026 | 13.18 | 13.18 | 13.18 | 13.18 | 13.18 | -1.30% | 5,651 |
| Feb 25, 2026 | 13.58 | 13.58 | 13.25 | 13.35 | 13.35 | 0.75% | 6,425 |
| Feb 24, 2026 | 13.65 | 13.65 | 13.03 | 13.25 | 13.25 | -1.12% | 20,985 |
| Feb 23, 2026 | 13.56 | 13.57 | 13.40 | 13.40 | 13.40 | -2.12% | 1,234 |
| Feb 20, 2026 | 12.70 | 13.69 | 12.70 | 13.69 | 13.69 | -0.44% | 783 |
| Feb 19, 2026 | 13.45 | 13.75 | 13.44 | 13.75 | 13.75 | 1.70% | 1,004 |
| Feb 18, 2026 | 13.36 | 13.52 | 13.36 | 13.52 | 13.52 | 1.20% | 2,811 |
| Feb 17, 2026 | 13.66 | 13.78 | 13.36 | 13.36 | 13.36 | -3.82% | 26,138 |
| Feb 13, 2026 | 13.80 | 13.89 | 13.44 | 13.89 | 13.89 | 1.43% | 6,820 |
| Feb 12, 2026 | 13.90 | 13.90 | 13.60 | 13.69 | 13.69 | 1.06% | 4,409 |
| Feb 11, 2026 | 13.55 | 13.60 | 13.55 | 13.55 | 13.55 | 0.15% | 5,660 |
| Feb 10, 2026 | 13.78 | 13.90 | 13.44 | 13.53 | 13.53 | -1.74% | 20,010 |
| Feb 9, 2026 | 13.88 | 13.88 | 13.77 | 13.77 | 13.77 | - | 605 |
| Feb 6, 2026 | 13.77 | 13.77 | 13.77 | 13.77 | 13.77 | 0.07% | 1,774 |
| Feb 5, 2026 | 13.76 | 13.80 | 13.44 | 13.76 | 13.76 | 0.66% | 15,419 |
| Feb 3, 2026 | 13.75 | 13.75 | 13.67 | 13.67 | 13.67 | -0.51% | 705 |
| Feb 2, 2026 | 13.70 | 13.78 | 13.70 | 13.74 | 13.74 | 0.44% | 19,130 |
| Jan 30, 2026 | 13.54 | 13.68 | 13.54 | 13.68 | 13.68 | 0.51% | 1,375 |
| Jan 29, 2026 | 13.75 | 13.84 | 13.61 | 13.61 | 13.61 | -1.23% | 24,317 |
| Jan 28, 2026 | 13.80 | 13.80 | 13.70 | 13.78 | 13.78 | 0.29% | 1,453 |
| Jan 27, 2026 | 13.61 | 14.00 | 13.61 | 13.74 | 13.74 | 1.18% | 13,029 |
| Jan 26, 2026 | 13.59 | 13.60 | 13.53 | 13.58 | 13.58 | 0.41% | 6,536 |
| Jan 23, 2026 | 13.52 | 13.60 | 13.52 | 13.53 | 13.53 | 0.56% | 2,852 |
| Jan 22, 2026 | 13.60 | 13.60 | 13.25 | 13.45 | 13.45 | 1.05% | 3,803 |
| Jan 21, 2026 | 13.49 | 13.92 | 13.31 | 13.31 | 13.31 | -1.04% | 8,692 |
| Jan 20, 2026 | 13.15 | 13.45 | 13.15 | 13.45 | 13.45 | 3.62% | 481 |
| Jan 16, 2026 | 12.49 | 13.05 | 12.49 | 12.98 | 12.98 | 3.84% | 24,042 |
| Jan 15, 2026 | 12.35 | 12.50 | 12.31 | 12.50 | 12.50 | 2.04% | 17,528 |
| Jan 14, 2026 | 12.50 | 12.50 | 12.25 | 12.25 | 12.25 | -0.08% | 2,597 |
| Jan 13, 2026 | 12.28 | 12.28 | 12.26 | 12.26 | 12.26 | -1.68% | 689 |
| Jan 9, 2026 | 12.04 | 12.47 | 12.04 | 12.47 | 12.47 | 3.92% | 16,686 |
| Jan 8, 2026 | 11.83 | 12.10 | 11.83 | 12.00 | 12.00 | 0.25% | 4,284 |
| Jan 7, 2026 | 11.97 | 11.97 | 11.97 | 11.97 | 11.97 | 0.08% | 1,728 |
| Jan 6, 2026 | 11.95 | 12.03 | 11.95 | 11.96 | 11.96 | -0.75% | 598 |
| Jan 5, 2026 | 11.91 | 12.05 | 11.91 | 12.05 | 12.05 | 1.18% | 12,393 |
| Jan 2, 2026 | 11.55 | 11.91 | 11.54 | 11.91 | 11.91 | 2.41% | 4,974 |
| Dec 31, 2025 | 11.52 | 11.63 | 11.52 | 11.63 | 11.63 | 2.38% | 688 |
| Dec 30, 2025 | 11.63 | 11.66 | 11.36 | 11.36 | 11.36 | -2.91% | 6,522 |
| Dec 29, 2025 | 11.70 | 11.70 | 11.63 | 11.70 | 11.70 | -0.43% | 4,961 |
| Dec 26, 2025 | 11.64 | 11.75 | 11.64 | 11.75 | 11.75 | 0.95% | 1,952 |
| Dec 24, 2025 | 11.65 | 11.65 | 11.62 | 11.64 | 11.64 | 0.24% | 1,638 |
| Dec 23, 2025 | 11.70 | 11.70 | 11.61 | 11.61 | 11.61 | 0.45% | 2,183 |
| Dec 22, 2025 | 11.66 | 11.66 | 11.56 | 11.56 | 11.56 | -1.62% | 1,006 |
| Dec 19, 2025 | 11.46 | 11.75 | 11.46 | 11.75 | 11.75 | 2.53% | 8,874 |
| Dec 18, 2025 | 11.45 | 11.60 | 11.33 | 11.46 | 11.46 | 1.06% | 15,395 |
| Dec 17, 2025 | 11.55 | 11.60 | 11.34 | 11.34 | 11.34 | -1.82% | 14,180 |
| Dec 16, 2025 | 11.77 | 11.77 | 11.55 | 11.55 | 11.55 | - | 6,062 |
| Dec 15, 2025 | 11.60 | 11.92 | 11.51 | 11.55 | 11.55 | - | 8,665 |
| Dec 12, 2025 | 11.38 | 11.55 | 11.32 | 11.55 | 11.55 | 0.79% | 8,077 |
| Dec 11, 2025 | 11.35 | 11.94 | 11.28 | 11.46 | 11.46 | 0.97% | 35,163 |
| Dec 10, 2025 | 11.16 | 11.48 | 11.15 | 11.35 | 11.35 | 2.25% | 15,718 |
| Dec 9, 2025 | 11.00 | 11.38 | 11.00 | 11.10 | 11.10 | 1.74% | 5,100 |
| Dec 8, 2025 | 11.10 | 11.17 | 10.89 | 10.91 | 10.91 | -1.93% | 19,713 |
| Dec 5, 2025 | 11.02 | 11.44 | 11.02 | 11.13 | 11.13 | 1.60% | 7,987 |
| Dec 3, 2025 | 10.87 | 10.96 | 10.87 | 10.95 | 10.95 | 0.74% | 10,430 |
| Dec 2, 2025 | 10.89 | 10.89 | 10.86 | 10.87 | 10.87 | 0.18% | 1,347 |
| Dec 1, 2025 | 10.80 | 10.93 | 10.80 | 10.85 | 10.85 | 0.09% | 7,830 |
| Nov 28, 2025 | 10.94 | 10.94 | 10.84 | 10.84 | 10.84 | -0.09% | 8,392 |
| Nov 26, 2025 | 10.80 | 10.90 | 10.80 | 10.85 | 10.85 | -0.28% | 6,626 |
| Nov 25, 2025 | 10.50 | 10.88 | 10.50 | 10.88 | 10.88 | 1.12% | 8,126 |
| Nov 24, 2025 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | -1.47% | 1,285 |
| Nov 21, 2025 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | 4.00% | 136 |
| Nov 20, 2025 | 10.55 | 10.62 | 10.50 | 10.50 | 10.50 | -0.10% | 7,208 |
| Nov 19, 2025 | 10.71 | 10.71 | 10.51 | 10.51 | 10.51 | -2.68% | 8,877 |
| Nov 18, 2025 | 10.61 | 10.80 | 10.61 | 10.80 | 10.80 | 0.46% | 700 |
| Nov 17, 2025 | 10.90 | 10.90 | 10.70 | 10.75 | 10.75 | -0.74% | 8,803 |
| Nov 14, 2025 | 10.90 | 10.90 | 10.80 | 10.83 | 10.83 | 0.28% | 695 |
| Nov 13, 2025 | 10.77 | 10.80 | 10.77 | 10.80 | 10.80 | 0.28% | 3,324 |
| Nov 12, 2025 | 10.80 | 10.80 | 10.77 | 10.77 | 10.77 | 0.19% | 1,443 |
| Nov 11, 2025 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | 0.37% | 536 |
| Nov 10, 2025 | 10.76 | 10.76 | 10.70 | 10.71 | 10.71 | -0.37% | 8,434 |
| Nov 7, 2025 | 10.55 | 10.76 | 10.55 | 10.75 | 10.75 | 2.09% | 4,262 |
| Nov 6, 2025 | 10.90 | 10.91 | 10.53 | 10.53 | 10.53 | -3.92% | 11,002 |
| Nov 5, 2025 | 11.00 | 11.00 | 10.94 | 10.96 | 10.96 | 1.01% | 15,905 |
| Nov 4, 2025 | 10.87 | 10.96 | 10.85 | 10.85 | 10.85 | 0.09% | 6,500 |
| Nov 3, 2025 | 10.82 | 10.84 | 10.82 | 10.84 | 10.84 | -0.66% | 1,571 |
| Oct 31, 2025 | 10.75 | 10.91 | 10.51 | 10.91 | 10.91 | 1.32% | 46,317 |
| Oct 30, 2025 | 10.85 | 11.00 | 10.35 | 10.77 | 10.77 | -0.74% | 41,256 |
| Oct 29, 2025 | 11.35 | 11.38 | 10.80 | 10.85 | 10.85 | -7.82% | 77,154 |
| Oct 28, 2025 | 11.76 | 11.83 | 11.76 | 11.77 | 11.77 | 0.17% | 1,588 |
| Oct 24, 2025 | 11.75 | 11.82 | 11.75 | 11.75 | 11.75 | - | 44,171 |
| Oct 23, 2025 | 11.81 | 11.81 | 11.71 | 11.75 | 11.75 | -0.51% | 17,856 |
| Oct 22, 2025 | 11.85 | 11.85 | 11.81 | 11.81 | 11.81 | -0.59% | 7,961 |
| Oct 21, 2025 | 11.88 | 11.88 | 11.88 | 11.88 | 11.88 | 0.68% | 1,065 |
| Oct 20, 2025 | 11.77 | 11.80 | 11.77 | 11.80 | 11.80 | -0.67% | 886 |
| Oct 17, 2025 | 11.88 | 11.88 | 11.88 | 11.88 | 11.88 | 1.11% | 323 |
| Oct 16, 2025 | 11.90 | 11.90 | 11.75 | 11.75 | 11.75 | -0.68% | 7,884 |
| Oct 15, 2025 | 11.83 | 11.90 | 11.83 | 11.83 | 11.83 | - | 4,510 |
| Oct 14, 2025 | 11.89 | 11.89 | 11.78 | 11.83 | 11.83 | 0.60% | 1,359 |
| Oct 13, 2025 | 11.71 | 11.76 | 11.71 | 11.76 | 11.76 | -0.08% | 11,933 |
| Oct 10, 2025 | 12.00 | 12.00 | 11.76 | 11.77 | 11.77 | -1.99% | 10,514 |
| Oct 9, 2025 | 11.95 | 12.03 | 11.95 | 12.01 | 12.01 | 0.08% | 29,488 |
| Oct 8, 2025 | 12.06 | 12.06 | 12.00 | 12.00 | 12.00 | - | 2,452 |
| Oct 6, 2025 | 11.95 | 12.07 | 11.95 | 12.00 | 12.00 | 0.76% | 19,450 |