Summit State Bank (SSBI)
NASDAQ: SSBI · Real-Time Price · USD
11.13
+0.18 (1.60%)
At close: Dec 5, 2025, 4:00 PM EST
11.15
+0.03 (0.22%)
After-hours: Dec 5, 2025, 4:10 PM EST
Summit State Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 10,224 |
| 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% | 8,390 |
| 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 |
| Oct 3, 2025 | 11.95 | 11.95 | 11.88 | 11.91 | 11.91 | 0.09% | 15,369 |
| Oct 2, 2025 | 11.87 | 11.91 | 11.87 | 11.90 | 11.90 | 0.08% | 7,643 |
| Oct 1, 2025 | 11.89 | 11.89 | 11.89 | 11.89 | 11.89 | -0.17% | 445 |
| Sep 30, 2025 | 11.96 | 11.96 | 11.91 | 11.91 | 11.91 | -0.42% | 19,393 |
| Sep 29, 2025 | 12.05 | 12.05 | 11.95 | 11.96 | 11.96 | -1.08% | 12,466 |
| Sep 26, 2025 | 12.05 | 12.09 | 12.05 | 12.09 | 12.09 | 0.58% | 4,514 |
| Sep 25, 2025 | 12.05 | 12.05 | 12.02 | 12.02 | 12.02 | -0.08% | 2,669 |
| Sep 24, 2025 | 12.07 | 12.13 | 12.03 | 12.03 | 12.03 | 0.08% | 5,857 |
| Sep 23, 2025 | 12.06 | 12.06 | 12.02 | 12.02 | 12.02 | 0.33% | 8,638 |
| Sep 22, 2025 | 11.96 | 12.02 | 11.95 | 11.98 | 11.98 | 0.25% | 11,313 |
| Sep 19, 2025 | 12.05 | 12.05 | 11.95 | 11.95 | 11.95 | -0.58% | 25,328 |
| Sep 18, 2025 | 11.82 | 12.02 | 11.82 | 12.02 | 12.02 | 1.43% | 41,351 |
| Sep 17, 2025 | 11.80 | 12.00 | 11.80 | 11.85 | 11.85 | -0.08% | 12,836 |
| Sep 16, 2025 | 12.06 | 12.06 | 11.86 | 11.86 | 11.86 | -0.75% | 10,428 |
| Sep 15, 2025 | 11.95 | 11.97 | 11.95 | 11.95 | 11.95 | - | 10,525 |
| Sep 12, 2025 | 11.90 | 12.07 | 11.86 | 11.95 | 11.95 | 0.76% | 6,288 |
| Sep 11, 2025 | 11.83 | 11.91 | 11.83 | 11.86 | 11.86 | 0.17% | 12,083 |
| Sep 10, 2025 | 11.83 | 11.84 | 11.83 | 11.84 | 11.84 | 0.08% | 619 |
| Sep 9, 2025 | 11.76 | 11.84 | 11.76 | 11.83 | 11.83 | 0.60% | 1,410 |
| Sep 8, 2025 | 11.76 | 11.85 | 11.76 | 11.76 | 11.76 | -0.38% | 1,161 |
| Sep 5, 2025 | 11.60 | 11.81 | 11.60 | 11.81 | 11.81 | 0.13% | 9,244 |
| Sep 4, 2025 | 11.87 | 11.87 | 11.65 | 11.79 | 11.79 | -0.72% | 2,588 |
| Sep 3, 2025 | 11.82 | 11.88 | 11.82 | 11.88 | 11.88 | 0.30% | 671 |
| Sep 2, 2025 | 11.31 | 11.90 | 11.31 | 11.84 | 11.84 | -0.34% | 5,902 |
| Aug 29, 2025 | 11.64 | 11.88 | 11.58 | 11.88 | 11.88 | 3.13% | 4,792 |
| Aug 28, 2025 | 11.55 | 11.63 | 11.37 | 11.52 | 11.52 | -2.78% | 5,904 |
| Aug 27, 2025 | 11.94 | 12.04 | 11.42 | 11.85 | 11.85 | -1.67% | 2,604 |
| Aug 26, 2025 | 11.60 | 12.05 | 11.45 | 12.05 | 12.05 | 0.59% | 5,906 |
| Aug 25, 2025 | 11.85 | 11.98 | 11.68 | 11.98 | 11.98 | 4.86% | 2,761 |
| Aug 22, 2025 | 11.78 | 11.78 | 11.43 | 11.43 | 11.43 | -2.02% | 1,445 |
| Aug 21, 2025 | 11.83 | 11.85 | 11.66 | 11.66 | 11.66 | -0.78% | 2,537 |
| Aug 20, 2025 | 11.80 | 11.80 | 11.55 | 11.75 | 11.75 | -0.41% | 2,582 |
| Aug 19, 2025 | 11.94 | 11.94 | 11.80 | 11.80 | 11.80 | -0.34% | 2,131 |
| Aug 18, 2025 | 11.66 | 11.94 | 11.65 | 11.84 | 11.84 | 1.20% | 3,716 |
| Aug 15, 2025 | 11.87 | 11.87 | 11.56 | 11.70 | 11.70 | -2.50% | 714 |
| Aug 14, 2025 | 11.58 | 12.00 | 11.58 | 12.00 | 12.00 | 2.13% | 16,004 |
| Aug 13, 2025 | 11.56 | 11.75 | 11.56 | 11.75 | 11.75 | -1.01% | 1,111 |
| Aug 12, 2025 | 12.07 | 12.43 | 11.68 | 11.87 | 11.87 | -1.41% | 3,925 |
| Aug 11, 2025 | 12.02 | 12.04 | 11.80 | 12.04 | 12.04 | -0.08% | 628 |
| Aug 8, 2025 | 11.93 | 12.11 | 11.59 | 12.05 | 12.05 | -0.08% | 26,985 |
| Aug 7, 2025 | 12.07 | 12.15 | 11.91 | 12.06 | 12.06 | -0.17% | 12,426 |
| Aug 6, 2025 | 12.08 | 12.08 | 12.08 | 12.08 | 12.08 | 0.17% | 611 |
| Aug 5, 2025 | 11.91 | 12.40 | 11.91 | 12.06 | 12.06 | 1.34% | 6,847 |
| Aug 4, 2025 | 12.23 | 12.23 | 11.82 | 11.90 | 11.90 | -1.65% | 17,681 |
| Aug 1, 2025 | 12.32 | 12.32 | 11.85 | 12.10 | 12.10 | -1.14% | 32,575 |
| Jul 31, 2025 | 12.00 | 12.44 | 12.00 | 12.24 | 12.24 | -1.61% | 1,936 |
| Jul 30, 2025 | 12.44 | 12.44 | 12.44 | 12.44 | 12.44 | 3.67% | 450 |
| Jul 29, 2025 | 12.01 | 12.30 | 12.00 | 12.00 | 12.00 | 1.69% | 53,665 |
| Jul 28, 2025 | 11.75 | 11.89 | 11.72 | 11.80 | 11.80 | 1.06% | 31,602 |
| Jul 25, 2025 | 11.72 | 11.72 | 11.55 | 11.68 | 11.68 | 0.66% | 2,749 |
| Jul 24, 2025 | 11.72 | 11.72 | 11.60 | 11.60 | 11.60 | -1.53% | 1,099 |
| Jul 23, 2025 | 11.89 | 11.96 | 11.19 | 11.78 | 11.78 | 0.26% | 6,781 |
| Jul 22, 2025 | 11.89 | 11.89 | 11.70 | 11.75 | 11.75 | 0.51% | 4,915 |
| Jul 21, 2025 | 11.68 | 11.69 | 11.37 | 11.69 | 11.69 | 1.87% | 2,535 |
| Jul 18, 2025 | 11.64 | 11.64 | 11.48 | 11.48 | 11.48 | -0.04% | 487 |
| Jul 17, 2025 | 11.96 | 11.96 | 11.48 | 11.48 | 11.48 | 1.23% | 1,201 |
| Jul 16, 2025 | 10.90 | 11.36 | 10.90 | 11.34 | 11.34 | -1.82% | 19,280 |
| Jul 15, 2025 | 11.75 | 11.75 | 11.53 | 11.55 | 11.55 | -2.78% | 3,427 |
| Jul 14, 2025 | 11.42 | 11.96 | 11.42 | 11.88 | 11.88 | 1.19% | 9,852 |