Summit State Bank - SSBI - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	12.7	13.69	13.69	13.69	12.7	800
February 19, 2026	13.45	13.75	13.75	13.75	13.44	1,004
February 18, 2026	13.36	13.52	13.52	13.52	13.36	2,811
February 17, 2026	13.66	13.36	13.36	13.78	13.36	26,138
February 13, 2026	13.8	13.89	13.89	13.89	13.44	6,820
February 12, 2026	13.9	13.69	13.69	13.9	13.6	4,409
February 11, 2026	13.55	13.55	13.55	13.6	13.55	5,700
February 10, 2026	13.78	13.53	13.53	13.9	13.44	20,010
February 09, 2026	13.88	13.77	13.77	13.88	13.77	605
February 06, 2026	13.77	13.77	13.77	13.77	13.77	1,800
February 05, 2026	13.76	13.76	13.76	13.8	13.44	15,419
February 04, 2026	13.67	13.67	13.67	13.67	13.67	49
February 03, 2026	13.75	13.67	13.67	13.75	13.67	705
February 02, 2026	13.7	13.74	13.74	13.78	13.7	19,130
January 30, 2026	13.54	13.68	13.68	13.68	13.54	1,321
January 29, 2026	13.75	13.61	13.61	13.84	13.61	24,317
January 28, 2026	13.8	13.78	13.78	13.8	13.7	1,500
January 27, 2026	13.61	13.74	13.74	14	13.61	13,030
January 26, 2026	13.59	13.58	13.58	13.6	13.53	6,536
January 23, 2026	13.52	13.53	13.53	13.6	13.52	2,900
January 22, 2026	13.6	13.45	13.45	13.6	13.25	3,803
January 21, 2026	13.49	13.31	13.31	13.92	13.31	8,700
January 20, 2026	13.15	13.45	13.45	13.45	13.15	500
January 16, 2026	12.49	12.98	12.98	13.05	12.49	24,042
January 15, 2026	12.35	12.5	12.5	12.5	12.31	17,630
January 14, 2026	12.5	12.25	12.25	12.5	12.25	2,600
January 13, 2026	12.28	12.26	12.26	12.28	12.26	700
January 12, 2026	12.47	12.47	12.47	12.47	12.47	28
January 09, 2026	12.04	12.47	12.47	12.47	12.04	16,700
January 08, 2026	11.83	12	12	12.1	11.83	4,300
January 07, 2026	11.97	11.97	11.97	11.97	11.97	1,728
January 06, 2026	11.95	11.96	11.96	12.03	11.95	600
January 05, 2026	11.91	12.05	12.05	12.05	11.91	12,400
January 02, 2026	11.55	11.91	11.91	11.91	11.54	5,000
December 31, 2025	11.52	11.63	11.63	11.63	11.52	700
December 30, 2025	11.63	11.36	11.36	11.66	11.36	6,522
December 29, 2025	11.7	11.7	11.7	11.7	11.63	5,000
December 26, 2025	11.64	11.75	11.75	11.75	11.64	2,000
December 24, 2025	11.65	11.64	11.64	11.65	11.62	1,638
December 23, 2025	11.7	11.61	11.61	11.7	11.61	2,200
December 22, 2025	11.66	11.56	11.56	11.66	11.56	1,006
December 19, 2025	11.46	11.75	11.75	11.75	11.46	8,900
December 18, 2025	11.45	11.46	11.46	11.6	11.33	15,400
December 17, 2025	11.55	11.34	11.34	11.6	11.34	14,200
December 16, 2025	11.77	11.55	11.55	11.77	11.55	6,100
December 15, 2025	11.6	11.55	11.55	11.92	11.51	8,700
December 12, 2025	11.38	11.55	11.55	11.55	11.32	8,100
December 11, 2025	11.35	11.46	11.46	11.94	11.28	35,200
December 10, 2025	11.16	11.35	11.35	11.48	11.15	15,718
December 09, 2025	11	11.1	11.1	11.38	11	5,100
December 08, 2025	11.1	10.91	10.91	11.17	10.89	19,713
December 05, 2025	11.02	11.13	11.13	11.44	11.02	8,000
December 04, 2025	10.95	11.13	11.13	11.14	10.95	1
December 03, 2025	10.87	10.95	10.95	10.96	10.87	10,400
December 02, 2025	10.89	10.87	10.87	10.89	10.86	1,300
December 01, 2025	10.8	10.85	10.85	10.93	10.8	7,830
November 28, 2025	10.94	10.84	10.84	10.94	10.84	8,400
November 26, 2025	10.8	10.85	10.85	10.9	10.8	6,626
November 25, 2025	10.5	10.88	10.88	10.88	10.5	8,126
November 24, 2025	10.76	10.76	10.76	10.76	10.76	1,300

Summit State Bank (SSBI) NASDAQ