Summit State Bank - SSBI - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 16, 2025	11.9	11.75	11.75	11.9	11.75	7,900
October 15, 2025	11.83	11.83	11.83	11.9	11.83	4,510
October 14, 2025	11.89	11.83	11.83	11.89	11.78	1,400
October 13, 2025	11.71	11.76	11.76	11.76	11.71	11,933
October 10, 2025	12	11.77	11.77	12	11.76	10,514
October 09, 2025	11.95	12.01	12.01	12.03	11.95	29,500
October 08, 2025	12.06	12	12	12.06	12	2,500
October 07, 2025	12	12	12	12	12	19,380
October 06, 2025	11.95	12	12	12.07	11.95	19,500
October 03, 2025	11.95	11.91	11.91	11.95	11.88	15,369
October 02, 2025	11.87	11.9	11.9	11.91	11.87	7,643
October 01, 2025	11.89	11.89	11.89	11.89	11.89	445
September 30, 2025	11.96	11.91	11.91	11.96	11.91	19,400
September 29, 2025	12.05	11.96	11.96	12.05	11.95	12,500
September 26, 2025	12.05	12.09	12.09	12.09	12.05	4,514
September 25, 2025	12.05	12.02	12.02	12.05	12.02	2,700
September 24, 2025	12.07	12.03	12.03	12.13	12.03	5,900
September 23, 2025	12.06	12.02	12.02	12.06	12.02	8,638
September 22, 2025	11.96	11.98	11.98	12.02	11.95	11,313
September 19, 2025	12.05	11.95	11.95	12.05	11.95	25,328
September 18, 2025	11.82	12.02	12.02	12.02	11.82	41,400
September 17, 2025	11.8	11.85	11.85	12	11.8	12,836
September 16, 2025	12.06	11.86	11.86	12.06	11.86	10,428
September 15, 2025	11.95	11.95	11.95	11.97	11.95	10,525
September 12, 2025	11.9	11.95	11.95	12.07	11.86	6,300
September 11, 2025	11.83	11.86	11.86	11.91	11.83	12,100

Summit State Bank (SSBI) NASDAQ