Summit State Bank (SSBI) Historical Stock Data
7.39 ↑0.55 (8.04%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SSBI is down -0.87% a day on average. There have been 14 days where Summit State Bank closed green and 16 days where SSBI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 6.86 | 7.39 | ↑$0.53 (7.73%) | 6.85 | 7.45 | 41.94K |
| 2024-11-19 | 6.63 | 6.84 | ↑$0.21 (3.17%) | 6.60 | 6.92 | 11.63K |
| 2024-11-18 | 7.02 | 6.86 | ↓$0.16 (-2.26%) | 6.86 | 7.02 | 2.46K |
| 2024-11-15 | 6.69 | 6.78 | ↑$0.09 (1.35%) | 6.61 | 6.88 | 14.54K |
| 2024-11-14 | 6.50 | 6.61 | ↑$0.11 (1.69%) | 6.46 | 6.70 | 12.01K |
| 2024-11-13 | 6.38 | 6.36 | ↓$0.02 (-0.31%) | 6.31 | 6.57 | 55.91K |
| 2024-11-12 | 6.24 | 6.33 | ↑$0.09 (1.44%) | 6.22 | 6.40 | 60.96K |
| 2024-11-11 | 6.53 | 6.14 | ↓$0.39 (-5.97%) | 6.14 | 6.75 | 30.67K |
| 2024-11-08 | 6.92 | 6.55 | ↓$0.37 (-5.36%) | 6.51 | 6.94 | 12.30K |
| 2024-11-07 | 6.80 | 6.51 | ↓$0.29 (-4.26%) | 6.51 | 6.91 | 23.97K |
| 2024-11-06 | 6.87 | 6.63 | ↓$0.24 (-3.52%) | 6.60 | 7.00 | 16.97K |
| 2024-11-05 | 6.74 | 6.54 | ↓$0.20 (-2.97%) | 6.50 | 7.05 | 21.33K |
| 2024-11-04 | 6.88 | 6.73 | ↓$0.15 (-2.18%) | 6.71 | 7.01 | 34.85K |
| 2024-11-01 | 6.89 | 6.79 | ↓$0.10 (-1.45%) | 6.70 | 7.11 | 12.78K |
| 2024-10-31 | 7.10 | 6.75 | ↓$0.35 (-4.93%) | 6.65 | 7.10 | 14.82K |
| 2024-10-30 | 7.80 | 6.67 | ↓$1.13 (-14.49%) | 6.31 | 7.80 | 47.29K |
| 2024-10-29 | 8.06 | 8.06 | ↑$0.00 (0.00%) | 8.06 | 8.06 | 302 |
| 2024-10-28 | 8.22 | 7.85 | ↓$0.37 (-4.50%) | 7.85 | 8.22 | 5.13K |
| 2024-10-25 | 8.00 | 7.94 | ↓$0.07 (-0.81%) | 7.94 | 8.00 | 4.77K |
| 2024-10-24 | 7.81 | 8.00 | ↑$0.19 (2.43%) | 7.64 | 8.00 | 20.58K |
| 2024-10-23 | 7.97 | 8.06 | ↑$0.10 (1.19%) | 7.75 | 8.06 | 1.27K |
| 2024-10-22 | 8.06 | 8.18 | ↑$0.12 (1.43%) | 8.06 | 8.18 | 601 |
| 2024-10-21 | 7.95 | 7.87 | ↓$0.08 (-1.01%) | 7.71 | 8.36 | 5.75K |
| 2024-10-18 | 8.24 | 8.15 | ↓$0.09 (-1.09%) | 8.12 | 8.42 | 2.12K |
| 2024-10-17 | 7.74 | 8.14 | ↑$0.40 (5.17%) | 7.55 | 8.52 | 22.15K |
| 2024-10-16 | 7.70 | 7.87 | ↑$0.17 (2.21%) | 7.29 | 7.87 | 31.16K |
| 2024-10-15 | 7.45 | 7.57 | ↑$0.12 (1.61%) | 7.45 | 7.71 | 6.09K |
| 2024-10-14 | 7.30 | 7.43 | ↑$0.13 (1.78%) | 7.07 | 7.74 | 14.08K |
| 2024-10-11 | 7.54 | 7.23 | ↓$0.31 (-4.10%) | 7.18 | 7.54 | 17.90K |
| 2024-10-10 | 7.11 | 7.25 | ↑$0.14 (1.97%) | 7.00 | 7.39 | 14.34K |
Create an account or log in to view more rows.
$SSBI it's going down??
$SSBI choo choo
$SSBI taking off soon
$SSBI never selling
$SSBI go time
$SSBI very normal lol sike
$SSBI weak
$SSBI wtf is going on?
$SSBI nice gap
$SSBI Exciting times ahead people.