Summit State Bank (SSBI) Historical Stock Data
7.64 ↑0.17 (2.28%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SSBI is up 0.21% a day on average. There have been 17 days where Summit State Bank closed green and 13 days where SSBI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 7.47 | 7.64 | ↑$0.17 (2.28%) | 7.35 | 7.64 | 14.75K |
| 2024-12-19 | 7.21 | 7.47 | ↑$0.26 (3.55%) | 7.19 | 7.47 | 4.57K |
| 2024-12-18 | 7.14 | 7.14 | ↑$0.00 (0.00%) | 7.03 | 7.23 | 15.28K |
| 2024-12-17 | 7.00 | 7.25 | ↑$0.25 (3.57%) | 6.85 | 7.25 | 10.05K |
| 2024-12-16 | 7.62 | 7.24 | ↓$0.38 (-4.94%) | 7.04 | 7.62 | 7.14K |
| 2024-12-13 | 7.21 | 7.10 | ↓$0.11 (-1.53%) | 6.93 | 7.60 | 3.78K |
| 2024-12-12 | 7.43 | 7.52 | ↑$0.09 (1.21%) | 7.43 | 7.61 | 1.08K |
| 2024-12-11 | 7.36 | 7.50 | ↑$0.15 (1.97%) | 7.36 | 7.64 | 6.22K |
| 2024-12-10 | 7.45 | 7.30 | ↓$0.15 (-2.01%) | 7.30 | 7.49 | 9.49K |
| 2024-12-09 | 7.44 | 7.51 | ↑$0.07 (0.94%) | 7.43 | 7.63 | 2.48K |
| 2024-12-06 | 7.71 | 7.50 | ↓$0.21 (-2.78%) | 7.48 | 7.71 | 5.14K |
| 2024-12-05 | 7.60 | 7.45 | ↓$0.15 (-1.97%) | 7.45 | 7.60 | 2.38K |
| 2024-12-04 | 7.63 | 7.58 | ↓$0.05 (-0.71%) | 7.45 | 7.75 | 22.59K |
| 2024-12-03 | 7.77 | 7.70 | ↓$0.07 (-0.90%) | 7.56 | 7.77 | 5.50K |
| 2024-12-02 | 7.54 | 7.77 | ↑$0.23 (3.05%) | 7.50 | 7.81 | 15.82K |
| 2024-11-29 | 7.72 | 7.59 | ↓$0.13 (-1.68%) | 7.59 | 7.72 | 2.54K |
| 2024-11-27 | 7.50 | 7.67 | ↑$0.17 (2.27%) | 7.01 | 7.67 | 12.18K |
| 2024-11-26 | 7.16 | 7.49 | ↑$0.33 (4.61%) | 7.16 | 7.55 | 15.83K |
| 2024-11-25 | 7.01 | 7.06 | ↑$0.05 (0.71%) | 7.01 | 7.17 | 4.10K |
| 2024-11-22 | 7.11 | 6.92 | ↓$0.19 (-2.67%) | 6.86 | 7.28 | 22.38K |
| 2024-11-21 | 7.30 | 7.30 | ↑$0.00 (0.00%) | 7.10 | 7.35 | 9.36K |
| 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 |
Create an account or log in to view more rows.
$SSBI hold
$SSBI choo choo
$SSBI why is there no volume? Is that suspicious?
$SSBI ready to explode
$SSBI it's going down??
$SSBI choo choo
$SSBI taking off soon
$SSBI never selling
$SSBI go time
$SSBI very normal lol sike