Summit State Bank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	13.65	14.00	13.46	14.00	14.00	2.87%	21,388
Jun 25, 2026	13.84	13.84	13.56	13.61	13.61	-1.73%	1,479
Jun 24, 2026	13.88	13.88	13.71	13.85	13.85	-0.86%	1,891
Jun 23, 2026	13.55	13.97	13.55	13.97	13.97	3.10%	6,463
Jun 22, 2026	13.58	13.58	13.55	13.55	13.55	-0.22%	5,510
Jun 18, 2026	13.52	13.58	13.46	13.58	13.58	-	8,926
Jun 17, 2026	13.58	13.58	13.58	13.58	13.58	0.44%	432
Jun 16, 2026	13.52	13.52	13.52	13.52	13.52	-0.52%	683
Jun 15, 2026	13.50	13.65	13.45	13.59	13.59	1.04%	12,068
Jun 12, 2026	13.45	13.45	13.45	13.45	13.45	-	2,217
Jun 11, 2026	13.45	13.45	13.41	13.45	13.45	0.30%	1,364
Jun 10, 2026	13.50	13.50	13.41	13.41	13.41	-0.59%	1,976
Jun 9, 2026	13.49	13.49	13.49	13.49	13.49	0.60%	465
Jun 8, 2026	13.41	13.41	13.41	13.41	13.41	0.15%	528
Jun 5, 2026	13.37	13.43	13.28	13.39	13.39	0.22%	5,416
Jun 4, 2026	13.43	13.45	13.36	13.36	13.36	-1.40%	5,232
Jun 3, 2026	13.55	13.55	13.55	13.55	13.55	-0.02%	4,945
Jun 2, 2026	13.55	13.55	13.55	13.55	13.55	-0.20%	888
Jun 1, 2026	13.58	13.58	13.57	13.58	13.58	0.07%	3,309
May 29, 2026	13.52	13.58	13.52	13.57	13.57	-0.07%	4,559
May 28, 2026	13.65	13.65	13.55	13.58	13.58	-0.37%	5,247
May 27, 2026	13.63	13.63	13.63	13.63	13.63	0.15%	851
May 26, 2026	13.61	13.66	13.61	13.61	13.61	0.37%	10,869
May 22, 2026	13.50	13.56	13.50	13.56	13.56	1.19%	701
May 21, 2026	13.49	13.49	13.40	13.40	13.40	0.37%	2,400
May 20, 2026	13.55	13.58	13.27	13.35	13.35	-1.48%	23,141
May 19, 2026	13.55	13.55	13.55	13.55	13.55	0.22%	694
May 18, 2026	13.52	13.52	13.52	13.52	13.52	0.15%	238
May 15, 2026	13.63	13.63	13.50	13.50	13.50	-1.03%	2,268
May 14, 2026	13.55	13.64	13.55	13.64	13.64	0.89%	617
May 13, 2026	13.67	13.70	13.50	13.52	13.52	-1.02%	15,331
May 12, 2026	13.67	13.67	13.66	13.66	13.66	-0.29%	734
May 11, 2026	13.70	13.70	13.69	13.70	13.70	0.07%	2,135
May 8, 2026	13.65	13.71	13.64	13.69	13.69	0.44%	3,412
May 7, 2026	13.53	13.63	13.53	13.63	13.63	0.81%	1,293
May 6, 2026	13.59	13.59	13.52	13.52	13.52	0.52%	1,265
May 5, 2026	13.38	13.45	13.38	13.45	13.45	0.52%	725
May 4, 2026	13.55	13.55	13.38	13.38	13.38	-1.11%	648
May 1, 2026	13.75	13.75	12.76	13.53	13.53	-1.60%	6,916
Apr 30, 2026	13.73	13.89	13.70	13.75	13.75	0.66%	16,442
Apr 29, 2026	13.75	13.82	13.66	13.66	13.66	-0.65%	8,011
Apr 28, 2026	13.75	13.77	13.75	13.75	13.75	-0.15%	1,570
Apr 27, 2026	13.83	13.83	13.75	13.77	13.77	0.44%	5,031
Apr 22, 2026	13.71	13.71	13.71	13.71	13.71	-0.29%	3,291
Apr 21, 2026	13.67	13.75	13.67	13.75	13.75	0.70%	5,340
Apr 20, 2026	13.66	13.66	13.66	13.66	13.66	-0.55%	890
Apr 17, 2026	13.70	13.75	13.70	13.73	13.73	0.29%	7,851
Apr 16, 2026	13.70	13.73	13.65	13.69	13.69	-0.29%	7,235
Apr 15, 2026	13.66	13.74	13.65	13.73	13.73	0.22%	5,530
Apr 14, 2026	13.70	13.70	13.70	13.70	13.70	0.59%	4,412
Apr 13, 2026	13.78	13.78	13.62	13.62	13.62	-0.47%	4,062
Apr 10, 2026	13.62	13.69	13.62	13.69	13.69	0.63%	2,113
Apr 9, 2026	13.70	13.70	13.60	13.60	13.60	0.22%	317
Apr 8, 2026	13.53	13.75	12.90	13.57	13.57	-1.31%	7,098
Apr 7, 2026	13.49	13.75	13.49	13.75	13.75	2.69%	2,295
Apr 6, 2026	13.50	13.50	13.09	13.39	13.39	-0.07%	1,948
Apr 2, 2026	13.35	13.40	13.20	13.40	13.40	1.82%	2,406
Apr 1, 2026	13.50	13.50	13.16	13.16	13.16	-1.57%	518
Mar 31, 2026	13.37	13.65	13.37	13.37	13.37	-	6,272
Mar 30, 2026	13.36	13.49	13.30	13.37	13.37	0.53%	3,281
Mar 27, 2026	13.36	13.55	13.29	13.30	13.30	-0.45%	4,539
Mar 26, 2026	12.75	13.36	12.75	13.36	13.36	1.98%	8,012
Mar 25, 2026	12.75	13.21	12.75	13.10	13.10	0.39%	2,793
Mar 24, 2026	13.24	13.24	13.05	13.05	13.05	0.08%	2,502
Mar 23, 2026	13.25	13.25	13.00	13.04	13.04	-1.58%	17,315
Mar 20, 2026	13.00	13.25	13.00	13.25	13.25	2.00%	7,733
Mar 19, 2026	13.02	13.02	12.99	12.99	12.99	-1.44%	6,024
Mar 18, 2026	13.00	13.25	13.00	13.18	13.18	1.38%	1,387
Mar 17, 2026	13.17	13.17	13.00	13.00	13.00	-	7,020
Mar 16, 2026	13.25	13.25	13.00	13.00	13.00	-1.66%	641
Mar 13, 2026	13.00	13.22	13.00	13.22	13.22	3.28%	2,836
Mar 11, 2026	12.87	12.92	12.79	12.80	12.80	-	13,383
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	-3.18%	682
Mar 3, 2026	12.86	13.49	12.86	13.49	13.49	4.89%	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	0.74%	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%	13,030
Jan 26, 2026	13.59	13.60	13.53	13.58	13.58	0.41%	6,536