Summit State Bank (SSBI)
NASDAQ:SSBI
Time Period
1Y
Events
Historical Prices
Rows:
Apr 10, 2026
13.62
13.69
13.62
13.69
13.69
+0.63%
2,113
0.37
Apr 09, 2026
13.70
13.70
13.60
13.60
13.60
+0.22%
317
0.06
Apr 08, 2026
13.53
13.75
12.90
13.57
13.57
-1.31%
7,098
1.22
Apr 07, 2026
13.49
13.75
13.49
13.75
13.75
+2.69%
2,295
0.39
Apr 06, 2026
13.50
13.50
13.09
13.39
13.39
-0.07%
1,948
0.33
Apr 03, 2026
13.35
13.40
13.20
13.40
13.40
0.00%
0
0.00
Apr 02, 2026
13.35
13.40
13.20
13.40
13.40
+1.82%
2,406
0.40
Apr 01, 2026
13.50
13.50
13.16
13.16
13.16
-1.57%
518
0.09
Mar 31, 2026
13.37
13.65
13.37
13.37
13.37
0.00%
6,272
1.04
Mar 30, 2026
13.36
13.49
13.30
13.37
13.37
+0.53%
3,281
0.54
Mar 27, 2026
13.36
13.55
13.29
13.30
13.30
-0.45%
4,539
0.75
Mar 26, 2026
12.75
13.36
12.75
13.36
13.36
+1.98%
8,012
1.34
Mar 25, 2026
12.75
13.21
12.75
13.10
13.10
+0.38%
2,793
0.47
Mar 24, 2026
13.24
13.24
13.05
13.05
13.05
+0.08%
2,502
0.42
Mar 23, 2026
13.25
13.25
13.00
13.04
13.04
-1.58%
17,315
3.05
Mar 20, 2026
13.00
13.25
13.00
13.25
13.25
+2.00%
7,733
1.36
Mar 19, 2026
13.02
13.02
12.99
12.99
12.99
-1.44%
6,024
1.03
Mar 18, 2026
13.00
13.25
13.00
13.18
13.18
+1.38%
1,387
0.23
Mar 17, 2026
13.17
13.17
13.00
13.00
13.00
0.00%
7,020
1.16
Mar 16, 2026
13.25
13.25
13.00
13.00
13.00
-1.66%
641
0.10
Mar 13, 2026
13.00
13.22
13.00
13.22
13.22
+2.36%
2,836
0.45
Mar 12, 2026
12.92
13.03
12.80
12.92
12.92
+0.90%
0
0.00
Mar 11, 2026
12.87
12.92
12.78
12.80
12.80
-1.84%
13,383
1.96
Mar 10, 2026
13.04
13.22
12.86
13.04
13.04
+1.88%
0
0.00
Mar 09, 2026
12.80
12.80
12.80
12.80
12.80
-2.22%
844
0.12
Mar 06, 2026
12.75
13.09
12.75
13.09
13.09
+0.23%
1,019
0.14
Mar 05, 2026
13.58
13.58
13.06
13.06
13.06
-2.17%
682
0.09
Mar 04, 2026
13.35
13.89
12.81
13.35
13.35
-1.02%
0
0.00
Mar 03, 2026
12.86
13.49
12.86
13.49
13.49
+4.88%
608
0.08
Mar 02, 2026
13.33
13.33
12.86
12.86
12.86
-1.61%
1,683
0.22
Feb 27, 2026
13.33
13.33
12.76
13.07
13.07
-0.80%
7,458
0.98
Feb 26, 2026
13.18
13.18
13.18
13.18
13.18
-1.30%
5,651
0.74
Feb 25, 2026
13.58
13.58
13.25
13.35
13.35
+0.74%
6,425
0.84
Feb 24, 2026
13.65
13.65
13.03
13.25
13.25
-1.12%
20,985
2.86
Feb 23, 2026
13.56
13.57
13.40
13.40
13.40
-2.12%
1,234
0.17
Feb 20, 2026
12.70
13.69
12.70
13.69
13.69
-0.44%
783
0.11
Feb 19, 2026
13.45
13.75
13.44
13.75
13.75
+1.70%
1,004
0.13
Feb 18, 2026
13.36
13.52
13.36
13.52
13.52
+1.20%
2,811
0.37
Feb 17, 2026
13.66
13.78
13.36
13.36
13.36
-3.82%
26,138
3.61
Feb 16, 2026
13.80
13.89
13.44
13.89
13.89
0.00%
0
0.00
Feb 13, 2026
13.80
13.89
13.44
13.89
13.89
+1.43%
6,820
0.95
Feb 12, 2026
13.90
13.90
13.60
13.69
13.69
+1.06%
4,409
0.62
Feb 11, 2026
13.55
13.60
13.55
13.55
13.55
-1.60%
5,660
0.80
Feb 10, 2026
13.78
13.90
13.44
13.53
13.53
-1.74%
20,010
2.91
Feb 09, 2026
13.88
13.88
13.77
13.77
13.77
0.00%
605
0.09
Feb 06, 2026
13.77
13.77
13.77
13.77
13.77
+0.07%
1,774
0.25
Feb 05, 2026
13.76
13.80
13.44
13.76
13.76
+0.81%
15,419
2.17
Feb 04, 2026
13.65
13.80
13.50
13.65
13.65
-0.15%
0
0.00
Feb 03, 2026
13.75
13.75
13.67
13.67
13.67
-0.51%
705
0.10
Feb 02, 2026
13.70
13.78
13.70
13.74
13.74
+0.44%
19,130
2.50
Rows: