Summit State Bank - Common Stock (NQ: SSBI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 11, 2025	8.620	8.860	8.600	8.600	11,158	-0.02(-0.23%)
Mar 10, 2025	8.290	8.846	8.290	8.620	11,576	-0.11(-1.25%)
Mar 07, 2025	8.325	8.729	8.280	8.729	7,302	+0.40(+4.79%)
Mar 06, 2025	8.700	8.720	8.121	8.330	7,335	-0.49(-5.56%)
Mar 05, 2025	8.860	8.870	8.479	8.820	19,570	+0.06(+0.68%)
Mar 04, 2025	8.090	8.870	8.000	8.760	26,156	+0.49(+5.93%)
Mar 03, 2025	8.140	8.270	8.110	8.270	6,963	-0.16(-1.90%)
Feb 28, 2025	8.390	8.466	8.295	8.430	20,008	+0.04(+0.48%)
Feb 27, 2025	8.100	8.790	8.100	8.390	23,044	+0.12(+1.45%)
Feb 26, 2025	7.600	8.400	7.600	8.270	29,661	+0.67(+8.82%)
Feb 25, 2025	7.550	7.700	7.532	7.600	19,563	+0.08(+1.06%)
Feb 24, 2025	7.540	7.607	7.511	7.520	8,772	-0.02(-0.27%)
Feb 21, 2025	7.500	7.680	7.500	7.540	37,013	+0.00(+0.00%)
Feb 20, 2025	7.510	7.610	7.380	7.540	77,850	+0.25(+3.43%)
Feb 19, 2025	7.260	7.500	7.260	7.290	3,066	-0.02(-0.27%)
Feb 18, 2025	7.230	7.420	7.160	7.310	11,126	+0.13(+1.85%)
Feb 14, 2025	7.200	7.410	7.060	7.177	12,251	+0.08(+1.09%)
Feb 13, 2025	7.050	7.210	7.010	7.100	8,985	+0.07(+1.00%)
Feb 12, 2025	7.095	7.200	6.950	7.030	15,791	-0.13(-1.82%)
Feb 11, 2025	7.180	7.400	7.100	7.160	6,999	-0.24(-3.24%)
Feb 10, 2025	7.250	7.400	7.080	7.400	21,043	+0.12(+1.65%)
Feb 07, 2025	7.380	7.400	7.260	7.280	4,979	-0.23(-3.01%)
Feb 06, 2025	7.560	7.647	7.480	7.506	59,891	+0.03(+0.35%)
Feb 05, 2025	7.444	7.590	7.395	7.480	23,981	+0.12(+1.63%)
Jan 31, 2025				7.360	55	-0.12(-1.60%)
Jan 30, 2025	7.240	7.480	7.240	7.480	51,710	+0.13(+1.77%)
Jan 29, 2025	7.220	7.400	7.220	7.350	10,005	-0.05(-0.68%)
Jan 28, 2025	7.460	7.487	7.220	7.400	24,293	-0.07(-0.94%)
Jan 27, 2025	7.510	7.520	7.471	7.471	2,223	-0.04(-0.53%)
Jan 24, 2025	7.480	7.550	7.480	7.510	1,657	-0.04(-0.53%)
Jan 23, 2025	7.410	7.550	7.400	7.550	2,171	+0.12(+1.62%)
Jan 22, 2025	7.410	7.580	7.228	7.430	11,198	+0.00(+0.00%)
Jan 21, 2025	7.490	7.710	7.220	7.430	24,316	-0.04(-0.54%)
Jan 17, 2025	7.280	7.550	7.020	7.470	31,852	+0.39(+5.51%)
Jan 16, 2025	7.060	7.300	7.060	7.080	38,836	-0.21(-2.88%)
Jan 15, 2025	7.180	7.306	7.050	7.290	6,486	+0.13(+1.82%)
Jan 14, 2025	7.260	7.320	7.150	7.160	10,556	-0.27(-3.63%)
Jan 13, 2025	7.330	7.430	7.020	7.430	8,732	+0.23(+3.19%)
Jan 10, 2025	7.590	7.590	7.110	7.200	4,180	-0.14(-1.91%)
Jan 08, 2025	7.510	7.625	7.340	7.340	13,989	-0.25(-3.29%)
Jan 07, 2025	7.550	7.601	7.520	7.590	5,825	+0.00(+0.00%)
Jan 06, 2025	7.510	7.850	7.500	7.590	33,509	-0.10(-1.30%)
Jan 03, 2025	7.300	7.740	7.300	7.690	43,888	+0.25(+3.36%)