Summit State Bank (SSBI)
NASDAQ: SSBI · Real-Time Price · USD
13.75
-0.02 (-0.15%)
At close: Apr 28, 2026, 4:00 PM EDT
13.75
0.00 (0.00%)
After-hours: Apr 28, 2026, 4:00 PM EDT
Summit State Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 13.75 | 13.77 | 13.75 | 13.77 | - | - | 1,288 |
| 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 | 0.38% | 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 | -3.17% | 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 |