Summit State Bank - SSBI - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	10.92	10.92	10.92	10.92	10.92	136
November 20, 2025	10.55	10.5	10.5	10.62	10.5	7,208
November 19, 2025	10.71	10.51	10.51	10.71	10.51	8,900
November 18, 2025	10.61	10.8	10.8	10.8	10.61	700
November 17, 2025	10.9	10.75	10.75	10.9	10.7	8,803
November 14, 2025	10.9	10.83	10.83	10.9	10.8	700
November 13, 2025	10.77	10.8	10.8	10.8	10.77	3,324
November 12, 2025	10.8	10.77	10.77	10.8	10.77	1,386
November 11, 2025	10.75	10.75	10.75	10.75	10.75	500
November 10, 2025	10.76	10.71	10.71	10.76	10.7	8,434
November 07, 2025	10.55	10.75	10.75	10.76	10.55	4,300
November 06, 2025	10.9	10.53	10.53	10.91	10.53	11,002
November 05, 2025	11	10.96	10.96	11	10.94	15,905
November 04, 2025	10.87	10.85	10.85	10.96	10.85	6,500
November 03, 2025	10.82	10.84	10.84	10.84	10.82	1,600
October 31, 2025	10.75	10.91	10.91	10.91	10.51	46,317
October 30, 2025	10.85	10.77	10.77	11	10.35	41,300
October 29, 2025	11.35	10.85	10.85	11.38	10.8	77,146
October 28, 2025	11.76	11.77	11.77	11.83	11.76	1,600
October 27, 2025	11.75	11.75	11.75	11.75	11.75	44,171
October 24, 2025	11.75	11.75	11.75	11.82	11.75	44,200
October 23, 2025	11.81	11.75	11.75	11.81	11.71	17,900
October 22, 2025	11.85	11.81	11.81	11.85	11.81	8,000
October 21, 2025	11.88	11.88	11.88	11.88	11.88	1,100
October 20, 2025	11.77	11.8	11.8	11.8	11.77	900
October 17, 2025	11.88	11.88	11.88	11.88	11.88	323

Summit State Bank (SSBI) NASDAQ