Summit State Bank (SSBI) Historical Stock Data

9.12 ↑0.08 (0.83%)
As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, SSBI is up 1.10% a day on average. There have been 15 days where Summit State Bank closed green and 15 days where SSBI closed red.

DateOpenCloseChangeLowHighVolume
2025-05-018.999.12↑$0.13 (1.39%)8.759.95160.35K
2025-04-309.259.04↓$0.21 (-2.27%)8.419.2520.98K
2025-04-298.009.41↑$1.41 (17.63%)7.849.99120.33K
2025-04-287.507.80↑$0.30 (3.95%)7.508.081.53K
2025-04-257.858.00↑$0.15 (1.91%)7.858.126.77K
2025-04-247.997.85↓$0.14 (-1.69%)7.858.004.68K
2025-04-238.107.98↓$0.12 (-1.48%)7.988.150.99K
2025-04-227.998.00↑$0.01 (0.13%)7.968.1011.13K
2025-04-218.218.31↑$0.10 (1.22%)8.218.31740
2025-04-178.318.47↑$0.16 (1.93%)8.318.47514
2025-04-168.538.32↓$0.21 (-2.46%)8.158.5360.30K
2025-04-158.608.41↓$0.19 (-2.21%)8.308.6044.82K
2025-04-148.008.52↑$0.52 (6.50%)8.008.5925.87K
2025-04-118.508.15↓$0.35 (-4.12%)8.038.5138.21K
2025-04-108.528.52↑$0.00 (0.00%)8.528.52346
2025-04-098.058.52↑$0.47 (5.84%)8.058.608.13K
2025-04-088.368.20↓$0.16 (-1.91%)8.018.364.23K
2025-04-078.408.36↓$0.04 (-0.48%)8.108.402.44K
2025-04-048.898.63↓$0.26 (-2.92%)8.018.8917K
2025-04-039.019.19↑$0.18 (1.98%)8.969.1910.28K
2025-04-029.249.12↓$0.12 (-1.30%)9.129.241.63K
2025-04-019.229.18↓$0.04 (-0.43%)9.159.244.34K
2025-03-319.259.23↓$0.02 (-0.22%)9.029.254.64K
2025-03-289.149.11↓$0.03 (-0.33%)9.009.244K
2025-03-279.069.24↑$0.18 (1.99%)9.069.242K
2025-03-269.259.06↓$0.19 (-2.05%)9.019.252.54K
2025-03-259.509.03↓$0.47 (-4.95%)9.039.504.17K
2025-03-249.509.71↑$0.21 (2.21%)9.0010.008.36K
2025-03-219.199.94↑$0.75 (8.16%)9.199.9715.30K
2025-03-208.679.27↑$0.60 (6.92%)8.679.4712.28K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

bullorbear

$SSBI we all speculate but nobody knows what going to happen.

0 Like Report
delaina

$SSBI why is there no volume? Is that suspicious?

0 Like Report