Summit State Bank - Common Stock (SSBI)
9.0300
-0.6800 (-7.00%)
Summit State Bank is a community-focused financial institution that provides a range of banking services to individuals, businesses, and non-profit organizations
The bank emphasizes personalized service and aims to foster long-term relationships with its customers by offering products such as personal and business checking accounts, savings accounts, loans, and mortgage solutions. Additionally, Summit State Bank is committed to contributing to the local economy and supporting community development through various initiatives and partnerships. Their approach combines traditional banking values with modern technology to ensure a seamless experience for clients.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 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 |
| 1/02/2025 | 7.74 | 7.75 | 7.36 | 7.44 | 34,101 | 7.44 |
| 12/31/2024 | 7.76 | 0.00 | 7.76 | 7.65 | 0 | 7.65 |
| 12/30/2024 | 7.30 | 7.76 | 7.30 | 7.76 | 179,442 | 7.76 |
| 12/27/2024 | 7.40 | 7.61 | 7.30 | 7.59 | 52,106 | 7.59 |
| 12/26/2024 | 7.45 | 7.62 | 7.35 | 7.51 | 26,557 | 7.51 |