Summit State Bank - Common Stock (SSBI)
9.1200
-0.0600 (-0.65%)
NASDAQ · Last Trade: Apr 2nd, 10:42 PM EDT
Historical Prices For Summit State Bank - Common Stock (SSBI)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/02/2025 | 9.24 | 9.24 | 9.12 | 9.12 | 1,630 | 9.12 |
| 4/01/2025 | 9.22 | 9.24 | 9.15 | 9.18 | 4,342 | 9.18 |
| 3/31/2025 | 9.25 | 9.25 | 9.02 | 9.23 | 4,641 | 9.23 |
| 3/28/2025 | 9.14 | 9.24 | 9.00 | 9.11 | 4,003 | 9.11 |
| 3/27/2025 | 9.06 | 9.24 | 9.06 | 9.24 | 2,001 | 9.24 |
| 3/26/2025 | 9.25 | 9.25 | 9.01 | 9.06 | 2,539 | 9.06 |
| 3/25/2025 | 9.50 | 9.50 | 9.03 | 9.03 | 4,165 | 9.03 |
| 3/24/2025 | 9.50 | 10.00 | 9.00 | 9.71 | 8,358 | 9.71 |
| 3/21/2025 | 9.19 | 9.97 | 9.19 | 9.94 | 15,297 | 9.94 |
| 3/20/2025 | 8.67 | 9.47 | 8.67 | 9.27 | 12,283 | 9.27 |
| 3/19/2025 | 9.47 | 9.47 | 9.10 | 9.13 | 3,191 | 9.13 |
| 3/18/2025 | 9.04 | 9.44 | 9.04 | 9.42 | 12,694 | 9.42 |
| 3/17/2025 | 8.86 | 9.49 | 8.66 | 9.49 | 25,655 | 9.49 |
| 3/14/2025 | 8.60 | 8.99 | 8.50 | 8.57 | 15,230 | 8.57 |
| 3/13/2025 | 8.50 | 8.69 | 8.41 | 8.50 | 8,083 | 8.50 |
| 3/12/2025 | 8.68 | 8.86 | 8.42 | 8.42 | 12,634 | 8.42 |
| 3/11/2025 | 8.62 | 8.86 | 8.60 | 8.60 | 11,158 | 8.60 |
| 3/10/2025 | 8.29 | 8.85 | 8.29 | 8.62 | 11,576 | 8.62 |
| 3/07/2025 | 8.33 | 8.73 | 8.28 | 8.73 | 7,302 | 8.73 |
| 3/06/2025 | 8.70 | 8.72 | 8.12 | 8.33 | 7,335 | 8.33 |
| 3/05/2025 | 8.86 | 8.87 | 8.48 | 8.82 | 19,570 | 8.82 |
| 3/04/2025 | 8.09 | 8.87 | 8.00 | 8.76 | 26,156 | 8.76 |
| 3/03/2025 | 8.14 | 8.27 | 8.11 | 8.27 | 6,963 | 8.27 |
| 2/28/2025 | 8.39 | 8.47 | 8.29 | 8.43 | 20,008 | 8.43 |
| 2/27/2025 | 8.10 | 8.79 | 8.10 | 8.39 | 23,044 | 8.39 |
| 2/26/2025 | 7.60 | 8.40 | 7.60 | 8.27 | 29,661 | 8.27 |
| 2/25/2025 | 7.55 | 7.70 | 7.53 | 7.60 | 19,563 | 7.60 |
| 2/24/2025 | 7.54 | 7.61 | 7.51 | 7.52 | 8,772 | 7.52 |
| 2/21/2025 | 7.50 | 7.68 | 7.50 | 7.54 | 37,013 | 7.54 |
| 2/20/2025 | 7.51 | 7.61 | 7.38 | 7.54 | 77,850 | 7.54 |
| 2/19/2025 | 7.26 | 7.50 | 7.26 | 7.29 | 3,066 | 7.29 |
| 2/18/2025 | 7.23 | 7.42 | 7.16 | 7.31 | 11,126 | 7.31 |
| 2/14/2025 | 7.20 | 7.41 | 7.06 | 7.18 | 12,251 | 7.18 |
| 2/13/2025 | 7.05 | 7.21 | 7.01 | 7.10 | 8,985 | 7.10 |
| 2/12/2025 | 7.09 | 7.20 | 6.95 | 7.03 | 15,791 | 7.03 |
| 2/11/2025 | 7.18 | 7.40 | 7.10 | 7.16 | 6,999 | 7.16 |
| 2/10/2025 | 7.25 | 7.40 | 7.08 | 7.40 | 21,043 | 7.40 |
| 2/07/2025 | 7.38 | 7.40 | 7.26 | 7.28 | 4,979 | 7.28 |
| 2/06/2025 | 7.56 | 7.65 | 7.48 | 7.51 | 59,891 | 7.51 |
| 2/05/2025 | 7.44 | 7.59 | 7.39 | 7.48 | 23,981 | 7.48 |
| 1/31/2025 | 7.48 | 0.00 | 7.48 | 7.36 | 55 | 7.36 |
| 1/30/2025 | 7.24 | 7.48 | 7.24 | 7.48 | 51,710 | 7.48 |
| 1/29/2025 | 7.22 | 7.40 | 7.22 | 7.35 | 10,005 | 7.35 |
| 1/28/2025 | 7.46 | 7.49 | 7.22 | 7.40 | 24,293 | 7.40 |
| 1/27/2025 | 7.51 | 7.52 | 7.47 | 7.47 | 2,223 | 7.47 |
| 1/24/2025 | 7.48 | 7.55 | 7.48 | 7.51 | 1,657 | 7.51 |
| 1/23/2025 | 7.41 | 7.55 | 7.40 | 7.55 | 2,171 | 7.55 |
| 1/22/2025 | 7.41 | 7.58 | 7.23 | 7.43 | 11,198 | 7.43 |
| 1/21/2025 | 7.49 | 7.71 | 7.22 | 7.43 | 24,316 | 7.43 |
| 1/17/2025 | 7.28 | 7.55 | 7.02 | 7.47 | 31,852 | 7.47 |
| 1/16/2025 | 7.06 | 7.30 | 7.06 | 7.08 | 38,836 | 7.08 |
| 1/15/2025 | 7.18 | 7.31 | 7.05 | 7.29 | 6,486 | 7.29 |
| 1/14/2025 | 7.26 | 7.32 | 7.15 | 7.16 | 10,556 | 7.16 |
| 1/13/2025 | 7.33 | 7.43 | 7.02 | 7.43 | 8,732 | 7.43 |
| 1/10/2025 | 7.59 | 7.59 | 7.11 | 7.20 | 4,180 | 7.20 |
| 1/08/2025 | 7.51 | 7.63 | 7.34 | 7.34 | 13,989 | 7.34 |
| 1/07/2025 | 7.55 | 7.60 | 7.52 | 7.59 | 5,825 | 7.59 |
| 1/06/2025 | 7.51 | 7.85 | 7.50 | 7.59 | 33,509 | 7.59 |
| 1/03/2025 | 7.30 | 7.74 | 7.30 | 7.69 | 43,888 | 7.69 |