NASDAQ : SSBI
Summit State Bank — Price history
Financials · Banks - Regional · United States
Last price 11.43 USD (Oct 30, 2026, 4:00 PM EST) · Market cap 77.13M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Summit State Bank (SSBI) closed at 11.43 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 11.56 | 11.86 | 11.43 | 11.43 | 6,421 | -2.97% |
| 2026-10-29 | 11.75 | 11.78 | 11.6 | 11.78 | 973 | +0.60% |
| 2026-10-28 | 12 | 12 | 11.5 | 11.71 | 5,693 | -2.58% |
| 2026-10-27 | 12.25 | 12.25 | 12.02 | 12.02 | 3,823 | +0.17% |
| 2026-10-26 | 11.95 | 12.225 | 11.95 | 12 | 2,610 | -0.91% |
| 2026-10-23 | 11.899 | 12.3 | 11.855 | 12.11 | 4,441 | -0.37% |
| 2026-10-22 | 12.155 | 12.155 | 11.81 | 12.155 | 2,057 | +1.38% |
| 2026-10-20 | 12.75 | 12.75 | 11.97 | 11.99 | 5,197 | -1.32% |
| 2026-10-19 | 12.11 | 12.16 | 12.06 | 12.15 | 5,171 | -1.98% |
| 2026-10-16 | 12.83 | 12.849 | 12.17 | 12.395 | 2,422 | +0.94% |
| 2026-10-14 | 12.28 | 12.28 | 12.28 | 12.28 | 1,002 | +1.15% |
| 2026-10-13 | 12.16 | 12.282 | 12.14 | 12.14 | 1,159 | -1.38% |
| 2026-10-12 | 12.59 | 12.59 | 12.26 | 12.31 | 1,469 | +0.74% |
| 2026-10-09 | 12.33 | 12.5 | 12.01 | 12.22 | 3,604 | -3.48% |
| 2026-10-07 | 12.051 | 12.66 | 12.051 | 12.66 | 3,045 | +0.64% |
| 2026-10-06 | 12.23 | 12.58 | 12.23 | 12.58 | 2,024 | +3.03% |
| 2026-10-05 | 12.14 | 12.47 | 12.03 | 12.21 | 11,561 | +0.21% |
| 2026-10-02 | 12.34 | 12.36 | 12.02 | 12.185 | 1,785 | -0.53% |
| 2026-10-01 | 12.06 | 12.45 | 12.01 | 12.25 | 3,065 | -0.33% |
| 2026-09-30 | 12.45 | 12.58 | 12.29 | 12.29 | 1,063 | -1.22% |
| 2026-09-28 | 12 | 12.442 | 12 | 12.442 | 1,686 | +0.06% |
| 2026-09-25 | 12.01 | 12.435 | 12 | 12.435 | 9,657 | +3.02% |
| 2026-09-24 | 12.014 | 12.74 | 12.014 | 12.07 | 3,019 | -2.18% |
| 2026-09-23 | 12.05 | 12.525 | 12.05 | 12.339 | 3,664 | -3.60% |
| 2026-09-22 | 12.132 | 12.8 | 12.06 | 12.8 | 3,153 | +2.15% |
| 2026-09-21 | 12.53 | 12.53 | 12.53 | 12.53 | 440 | +1.46% |
| 2026-09-18 | 13 | 13.5 | 12.35 | 12.35 | 24,923 | -5.00% |
| 2026-09-17 | 12.06 | 13 | 12.06 | 13 | 2,325 | +5.01% |
| 2026-09-16 | 12.38 | 12.38 | 12.38 | 12.38 | 836 | -4.55% |
| 2026-09-15 | 12.31 | 13 | 12.06 | 12.97 | 10,355 | +7.28% |
| 2026-09-14 | 12.2 | 12.53 | 12.09 | 12.09 | 11,074 | -0.94% |
| 2026-09-11 | 12.7 | 12.7 | 12.041 | 12.205 | 4,890 | -0.37% |
| 2026-09-10 | 12.6 | 12.65 | 12.25 | 12.25 | 21,836 | -3.54% |
| 2026-09-09 | 12.87 | 12.88 | 12.7 | 12.7 | 1,422 | -0.31% |
| 2026-09-08 | 12.66 | 12.88 | 12.6 | 12.74 | 5,955 | +0.63% |
| 2026-09-04 | 12.66 | 12.66 | 12.65 | 12.66 | 1,324 | -0.03% |
| 2026-09-03 | 12.651 | 12.664 | 12.651 | 12.664 | 409 | +0.11% |
| 2026-09-02 | 12.81 | 12.81 | 12.65 | 12.65 | 15,315 | -1.63% |
| 2026-08-31 | 12.81 | 12.86 | 12.81 | 12.86 | 712 | -0.08% |
| 2026-08-26 | 12.86 | 12.87 | 12.8 | 12.87 | 2,510 | -0.23% |
| 2026-08-25 | 12.825 | 12.9 | 12.825 | 12.9 | 646 | +0.78% |
| 2026-08-24 | 12.8 | 12.8 | 12.8 | 12.8 | 450 | +0.08% |
| 2026-08-19 | 12.92 | 12.92 | 12.79 | 12.79 | 1,321 | -1.01% |
| 2026-08-18 | 13 | 13.15 | 12.92 | 12.92 | 10,165 | +0.00% |
| 2026-08-17 | 12.92 | 12.92 | 12.92 | 12.92 | 3,525 | +0.00% |
| 2026-08-14 | 12.92 | 12.92 | 12.92 | 12.92 | 1,260 | +0.08% |
| 2026-08-12 | 12.84 | 12.91 | 12.84 | 12.91 | 2,512 | -0.85% |
| 2026-08-10 | 13.26 | 13.26 | 12.93 | 13.02 | 6,024 | -2.98% |
| 2026-08-07 | 13.355 | 13.42 | 13.33 | 13.42 | 2,669 | +0.75% |
| 2026-08-06 | 13.26 | 13.36 | 13.26 | 13.32 | 2,617 | -0.22% |
| 2026-08-05 | 13.195 | 13.43 | 13.195 | 13.35 | 1,397 | +2.69% |
| 2026-08-04 | 13.125 | 13.22 | 12.77 | 13 | 3,306 | +1.01% |
| 2026-08-03 | 12.51 | 12.87 | 12.51 | 12.87 | 5,298 | +3.87% |
| 2026-07-31 | 12.66 | 12.75 | 12.39 | 12.39 | 21,508 | -0.84% |
| 2026-07-30 | 12.98 | 12.98 | 12.495 | 12.495 | 10,216 | -4.76% |
| 2026-07-29 | 13.185 | 13.185 | 13.12 | 13.12 | 1,238 | -0.38% |
| 2026-07-28 | 13.07 | 13.25 | 13.07 | 13.17 | 7,756 | +0.92% |
| 2026-07-27 | 13.25 | 13.25 | 12.75 | 13.05 | 20,643 | -0.46% |
| 2026-07-24 | 13.28 | 13.28 | 13.03 | 13.11 | 23,423 | -1.28% |
| 2026-07-23 | 13.28 | 13.28 | 13.28 | 13.28 | 322 | +0.61% |
| 2026-07-21 | 13.59 | 13.59 | 13.1 | 13.2 | 10,076 | -2.80% |
| 2026-07-20 | 13.57 | 13.58 | 13.57 | 13.58 | 674 | -0.29% |
| 2026-07-17 | 13.62 | 13.62 | 13.62 | 13.62 | 273 | +0.89% |
| 2026-07-16 | 13.5 | 13.53 | 13.5 | 13.5 | 7,420 | -0.22% |
| 2026-07-15 | 13.53 | 13.53 | 13.53 | 13.53 | 369 | +1.58% |
| 2026-07-14 | 13.41 | 13.68 | 13.12 | 13.32 | 13,359 | -1.62% |
| 2026-07-13 | 13.579 | 13.601 | 13.54 | 13.54 | 2,242 | +0.78% |
| 2026-07-10 | 13.31 | 13.48 | 13.31 | 13.435 | 11,815 | +1.09% |
| 2026-07-02 | 13.56 | 13.56 | 13.29 | 13.29 | 10,418 | -1.92% |
| 2026-07-01 | 13.77 | 13.78 | 13.52 | 13.55 | 11,270 | -0.07% |
| 2026-06-30 | 13.72 | 13.917 | 13.52 | 13.56 | 11,094 | -2.93% |
| 2026-06-29 | 13.97 | 13.97 | 13.97 | 13.97 | 863 | -0.21% |
| 2026-06-26 | 13.65 | 14 | 13.46 | 14 | 21,389 | +2.87% |
| 2026-06-25 | 13.84 | 13.84 | 13.561 | 13.61 | 1,479 | -1.73% |
| 2026-06-24 | 13.88 | 13.88 | 13.705 | 13.85 | 1,891 | -0.86% |
| 2026-06-23 | 13.55 | 13.97 | 13.55 | 13.97 | 6,470 | +3.10% |
| 2026-06-22 | 13.58 | 13.58 | 13.55 | 13.55 | 5,510 | -0.22% |
| 2026-06-18 | 13.52 | 13.58 | 13.46 | 13.58 | 8,926 | +0.00% |
| 2026-06-17 | 13.58 | 13.58 | 13.58 | 13.58 | 432 | +0.44% |
| 2026-06-16 | 13.52 | 13.52 | 13.52 | 13.52 | 683 | -0.52% |
| 2026-06-15 | 13.5 | 13.65 | 13.45 | 13.59 | 12,068 | +1.04% |
| 2026-06-12 | 13.45 | 13.45 | 13.45 | 13.45 | 2,217 | +0.00% |
| 2026-06-11 | 13.446 | 13.45 | 13.41 | 13.45 | 1,364 | +0.30% |
| 2026-06-10 | 13.5 | 13.5 | 13.41 | 13.41 | 1,976 | -0.59% |
| 2026-06-09 | 13.49 | 13.49 | 13.49 | 13.49 | 465 | +0.60% |
| 2026-06-08 | 13.41 | 13.41 | 13.41 | 13.41 | 528 | +0.15% |
| 2026-06-05 | 13.37 | 13.43 | 13.28 | 13.39 | 5,416 | +0.22% |
| 2026-06-04 | 13.425 | 13.45 | 13.36 | 13.36 | 5,232 | -1.40% |
| 2026-06-03 | 13.55 | 13.55 | 13.55 | 13.55 | 4,945 | -0.02% |
| 2026-06-02 | 13.55 | 13.553 | 13.55 | 13.553 | 888 | -0.20% |
| 2026-06-01 | 13.58 | 13.58 | 13.57 | 13.58 | 3,309 | +0.07% |
| 2026-05-29 | 13.52 | 13.58 | 13.52 | 13.57 | 4,559 | -0.07% |
| 2026-05-28 | 13.65 | 13.65 | 13.55 | 13.58 | 5,247 | -0.37% |
| 2026-05-27 | 13.63 | 13.63 | 13.63 | 13.63 | 851 | +0.15% |
| 2026-05-26 | 13.61 | 13.66 | 13.61 | 13.61 | 10,869 | +0.37% |
| 2026-05-22 | 13.5 | 13.56 | 13.5 | 13.56 | 701 | +1.19% |
| 2026-05-21 | 13.49 | 13.49 | 13.4 | 13.4 | 2,400 | +0.37% |
| 2026-05-20 | 13.55 | 13.577 | 13.27 | 13.35 | 23,141 | -1.48% |
| 2026-05-19 | 13.55 | 13.55 | 13.55 | 13.55 | 694 | +0.22% |
| 2026-05-18 | 13.52 | 13.52 | 13.52 | 13.52 | 238 | +0.15% |
| 2026-05-15 | 13.625 | 13.625 | 13.5 | 13.5 | 2,268 | -1.03% |
| 2026-05-14 | 13.55 | 13.64 | 13.55 | 13.64 | 617 | +0.89% |
| 2026-05-13 | 13.67 | 13.697 | 13.5 | 13.52 | 15,331 | -1.02% |
| 2026-05-12 | 13.67 | 13.67 | 13.66 | 13.66 | 734 | -0.29% |
| 2026-05-11 | 13.7 | 13.704 | 13.685 | 13.7 | 2,135 | +0.07% |
| 2026-05-08 | 13.65 | 13.71 | 13.64 | 13.69 | 3,412 | +0.44% |
| 2026-05-07 | 13.53 | 13.63 | 13.53 | 13.63 | 1,293 | +0.81% |
| 2026-05-06 | 13.585 | 13.585 | 13.52 | 13.52 | 1,265 | +0.52% |
| 2026-05-05 | 13.38 | 13.45 | 13.38 | 13.45 | 725 | +0.52% |
| 2026-05-04 | 13.545 | 13.545 | 13.38 | 13.38 | 648 | -1.11% |
| 2026-05-01 | 13.75 | 13.75 | 12.76 | 13.53 | 6,916 | -1.60% |
| 2026-04-30 | 13.73 | 13.89 | 13.7 | 13.75 | 16,442 | +0.66% |