Summit State Bank - Common Stock (NQ:SSBI)

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 04, 2025	11.87	11.87	11.65	11.79	2,588	-0.09(-0.72%)
Sep 03, 2025	11.82	11.88	11.82	11.88	671	+0.04(+0.30%)
Sep 02, 2025	11.31	11.90	11.31	11.84	5,902	-0.04(-0.34%)
Aug 29, 2025	11.64	11.88	11.58	11.88	4,792	+0.36(+3.13%)
Aug 28, 2025	11.55	11.63	11.37	11.52	5,904	-0.33(-2.78%)
Aug 27, 2025	11.94	12.04	11.42	11.85	2,604	-0.20(-1.67%)
Aug 26, 2025	11.60	12.05	11.45	12.05	5,906	+0.07(+0.59%)
Aug 25, 2025	11.85	11.98	11.68	11.98	2,761	+0.55(+4.86%)
Aug 22, 2025	11.78	11.78	11.43	11.43	1,445	-0.23(-2.02%)
Aug 21, 2025	11.83	11.85	11.66	11.66	2,537	-0.09(-0.78%)
Aug 20, 2025	11.80	11.80	11.55	11.75	2,572	-0.05(-0.41%)
Aug 19, 2025	11.94	11.94	11.80	11.80	2,131	-0.04(-0.34%)
Aug 18, 2025	11.66	11.94	11.65	11.84	3,716	+0.14(+1.20%)
Aug 15, 2025	11.87	11.87	11.56	11.70	714	-0.30(-2.50%)
Aug 14, 2025	11.58	12.00	11.58	12.00	16,004	+0.25(+2.13%)
Aug 13, 2025	11.56	11.75	11.56	11.75	1,111	-0.12(-1.01%)
Aug 12, 2025	12.07	12.43	11.68	11.87	3,925	-0.17(-1.41%)
Aug 11, 2025	12.02	12.04	11.80	12.04	628	-0.01(-0.08%)
Aug 08, 2025	11.93	12.11	11.59	12.05	26,985	-0.01(-0.08%)
Aug 07, 2025	12.07	12.15	11.91	12.06	12,426	-0.02(-0.17%)
Aug 06, 2025	12.08	12.08	12.08	12.08	611	+0.02(+0.17%)
Aug 05, 2025	11.91	12.40	11.91	12.06	6,847	+0.16(+1.34%)
Aug 04, 2025	12.23	12.23	11.82	11.90	17,681	-0.20(-1.65%)
Aug 01, 2025	12.32	12.32	11.85	12.10	32,575	-0.14(-1.14%)
Jul 31, 2025	11.99	12.44	11.99	12.24	1,936	-0.20(-1.61%)
Jul 30, 2025	12.44	12.44	12.44	12.44	450	+0.44(+3.67%)
Jul 29, 2025	12.01	12.29	11.99	12.00	53,665	+0.20(+1.69%)
Jul 28, 2025	11.75	11.89	11.72	11.80	31,602	+0.12(+1.06%)
Jul 25, 2025	11.71	11.71	11.55	11.68	2,749	+0.08(+0.66%)
Jul 24, 2025	11.72	11.72	11.60	11.60	1,099	-0.18(-1.53%)
Jul 23, 2025	11.89	11.96	11.19	11.78	6,781	+0.03(+0.26%)
Jul 22, 2025	11.89	11.89	11.70	11.75	4,915	+0.06(+0.51%)
Jul 21, 2025	11.68	11.69	11.37	11.69	2,535	+0.21(+1.87%)
Jul 18, 2025	11.64	11.64	11.47	11.47	487	-0.01(-0.04%)
Jul 17, 2025	11.96	11.96	11.48	11.48	1,201	+0.14(+1.23%)
Jul 16, 2025	10.90	11.36	10.90	11.34	19,280	-0.21(-1.82%)
Jul 15, 2025	11.75	11.75	11.53	11.55	3,427	-0.33(-2.78%)
Jul 14, 2025	11.42	11.96	11.42	11.88	9,852	+0.14(+1.19%)
Jul 11, 2025	11.35	11.95	11.35	11.74	14,056	+0.16(+1.38%)
Jul 10, 2025	10.87	11.72	10.87	11.58	22,405	+0.49(+4.42%)
Jul 08, 2025				11.09	137	-0.47(-4.07%)
Jul 07, 2025	10.83	11.63	10.83	11.56	23,621	+0.55(+5.00%)
Jul 03, 2025	10.71	11.10	10.71	11.01	2,575	-0.01(-0.09%)
Jul 02, 2025	11.68	11.68	10.55	11.02	17,445	-0.21(-1.87%)