Summit State Bank (SSBI) Historical Stock Data
8.00 ↑0.15 (1.91%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SSBI is up 0.65% 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 |
|---|---|---|---|---|---|---|
| 2025-04-25 | 7.85 | 8.00 | ↑$0.15 (1.91%) | 7.85 | 8.12 | 6.77K |
| 2025-04-24 | 7.99 | 7.85 | ↓$0.14 (-1.69%) | 7.85 | 8.00 | 4.68K |
| 2025-04-23 | 8.10 | 7.98 | ↓$0.12 (-1.48%) | 7.98 | 8.15 | 0.99K |
| 2025-04-22 | 7.99 | 8.00 | ↑$0.01 (0.13%) | 7.96 | 8.10 | 11.13K |
| 2025-04-21 | 8.21 | 8.31 | ↑$0.10 (1.22%) | 8.21 | 8.31 | 740 |
| 2025-04-17 | 8.31 | 8.47 | ↑$0.16 (1.93%) | 8.31 | 8.47 | 514 |
| 2025-04-16 | 8.53 | 8.32 | ↓$0.21 (-2.46%) | 8.15 | 8.53 | 60.30K |
| 2025-04-15 | 8.60 | 8.41 | ↓$0.19 (-2.21%) | 8.30 | 8.60 | 44.82K |
| 2025-04-14 | 8.00 | 8.52 | ↑$0.52 (6.50%) | 8.00 | 8.59 | 25.87K |
| 2025-04-11 | 8.50 | 8.15 | ↓$0.35 (-4.12%) | 8.03 | 8.51 | 38.21K |
| 2025-04-10 | 8.52 | 8.52 | ↑$0.00 (0.00%) | 8.52 | 8.52 | 346 |
| 2025-04-09 | 8.05 | 8.52 | ↑$0.47 (5.84%) | 8.05 | 8.60 | 8.13K |
| 2025-04-08 | 8.36 | 8.20 | ↓$0.16 (-1.91%) | 8.01 | 8.36 | 4.23K |
| 2025-04-07 | 8.40 | 8.36 | ↓$0.04 (-0.48%) | 8.10 | 8.40 | 2.44K |
| 2025-04-04 | 8.89 | 8.63 | ↓$0.26 (-2.92%) | 8.01 | 8.89 | 17K |
| 2025-04-03 | 9.01 | 9.19 | ↑$0.18 (1.98%) | 8.96 | 9.19 | 10.28K |
| 2025-04-02 | 9.24 | 9.12 | ↓$0.12 (-1.30%) | 9.12 | 9.24 | 1.63K |
| 2025-04-01 | 9.22 | 9.18 | ↓$0.04 (-0.43%) | 9.15 | 9.24 | 4.34K |
| 2025-03-31 | 9.25 | 9.23 | ↓$0.02 (-0.22%) | 9.02 | 9.25 | 4.64K |
| 2025-03-28 | 9.14 | 9.11 | ↓$0.03 (-0.33%) | 9.00 | 9.24 | 4K |
| 2025-03-27 | 9.06 | 9.24 | ↑$0.18 (1.99%) | 9.06 | 9.24 | 2K |
| 2025-03-26 | 9.25 | 9.06 | ↓$0.19 (-2.05%) | 9.01 | 9.25 | 2.54K |
| 2025-03-25 | 9.50 | 9.03 | ↓$0.47 (-4.95%) | 9.03 | 9.50 | 4.17K |
| 2025-03-24 | 9.50 | 9.71 | ↑$0.21 (2.21%) | 9.00 | 10.00 | 8.36K |
| 2025-03-21 | 9.19 | 9.94 | ↑$0.75 (8.16%) | 9.19 | 9.97 | 15.30K |
| 2025-03-20 | 8.67 | 9.27 | ↑$0.60 (6.92%) | 8.67 | 9.47 | 12.28K |
| 2025-03-19 | 9.47 | 9.13 | ↓$0.34 (-3.63%) | 9.10 | 9.47 | 3.19K |
| 2025-03-18 | 9.04 | 9.42 | ↑$0.38 (4.21%) | 9.04 | 9.44 | 12.69K |
| 2025-03-17 | 8.86 | 9.49 | ↑$0.63 (7.11%) | 8.67 | 9.49 | 25.66K |
| 2025-03-14 | 8.60 | 8.57 | ↓$0.03 (-0.35%) | 8.50 | 8.99 | 15.23K |
Create an account or log in to view more rows.
$SSBI just fucking go already jeesh
$SSBI we all speculate but nobody knows what going to happen.
$SSBI why is this not moving lol
$SSBI keep inchin
$SSBI bull flag
breakout!
$SSBI Burn burn burn
$SSBI hold
$SSBI choo choo
$SSBI why is there no volume? Is that suspicious?
$SSBI ready to explode