Summit State Bank (SSBI)
NasdaqGM - NasdaqGM Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time period:
26 May 2023 - 26 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 May 2024 | 9.60 | 9.67 | 9.60 | 9.62 | 9.62 | 1,300 |
| 23 May 2024 | 9.38 | 9.72 | 9.27 | 9.27 | 9.27 | 4,800 |
| 22 May 2024 | 9.11 | 9.74 | 9.10 | 9.39 | 9.39 | 3,700 |
| 21 May 2024 | 8.76 | 9.59 | 8.76 | 9.59 | 9.59 | 7,900 |
| 20 May 2024 | 8.85 | 8.89 | 8.77 | 8.83 | 8.83 | 18,900 |
| 17 May 2024 | 8.80 | 8.89 | 8.75 | 8.75 | 8.75 | 12,600 |
| 16 May 2024 | 8.80 | 9.02 | 8.78 | 8.90 | 8.90 | 30,500 |
| 15 May 2024 | 8.84 | 9.05 | 8.75 | 9.00 | 9.00 | 19,300 |
| 15 May 2024 | 0.12 Dividend | |||||
| 14 May 2024 | 8.95 | 9.28 | 8.94 | 9.05 | 8.93 | 64,100 |
| 13 May 2024 | 9.40 | 9.40 | 8.88 | 9.04 | 8.92 | 9,900 |
| 10 May 2024 | 9.74 | 9.74 | 9.50 | 9.50 | 9.37 | 2,200 |
| 09 May 2024 | 9.62 | 9.63 | 9.31 | 9.60 | 9.47 | 900 |
| 08 May 2024 | 9.87 | 9.87 | 9.42 | 9.65 | 9.52 | 2,700 |
| 07 May 2024 | 9.33 | 9.83 | 9.28 | 9.28 | 9.16 | 18,300 |
| 06 May 2024 | 9.86 | 9.89 | 9.27 | 9.27 | 9.15 | 3,400 |
| 03 May 2024 | 9.25 | 9.25 | 9.17 | 9.18 | 9.06 | 1,200 |
| 02 May 2024 | 9.29 | 9.59 | 9.01 | 9.39 | 9.27 | 7,300 |
| 01 May 2024 | 9.75 | 9.79 | 8.91 | 9.05 | 8.93 | 12,300 |
| 30 Apr 2024 | 9.94 | 10.20 | 9.60 | 9.97 | 9.84 | 3,600 |
| 29 Apr 2024 | 9.59 | 9.95 | 9.59 | 9.79 | 9.66 | 3,400 |
| 26 Apr 2024 | 9.64 | 9.80 | 9.64 | 9.80 | 9.67 | 500 |
| 25 Apr 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 9.87 | 1,300 |
| 24 Apr 2024 | 9.60 | 10.19 | 9.60 | 10.19 | 10.05 | 1,500 |
| 23 Apr 2024 | 9.61 | 10.01 | 9.61 | 9.76 | 9.63 | 2,800 |
| 22 Apr 2024 | 9.77 | 10.20 | 9.77 | 9.85 | 9.72 | 4,100 |
| 19 Apr 2024 | 10.06 | 10.06 | 9.83 | 9.83 | 9.70 | 400 |
| 18 Apr 2024 | 10.08 | 10.38 | 10.02 | 10.38 | 10.24 | 1,400 |
| 17 Apr 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 9.87 | 300 |
| 16 Apr 2024 | 9.79 | 9.79 | 9.79 | 9.79 | 9.66 | - |
| 15 Apr 2024 | 9.75 | 10.04 | 9.56 | 9.79 | 9.66 | 2,500 |
| 12 Apr 2024 | 10.14 | 10.14 | 9.68 | 9.80 | 9.67 | 4,600 |
| 11 Apr 2024 | 10.03 | 10.15 | 9.91 | 9.91 | 9.78 | 3,300 |
| 10 Apr 2024 | 10.21 | 10.21 | 10.17 | 10.17 | 10.04 | 900 |
| 09 Apr 2024 | 10.69 | 10.69 | 10.20 | 10.25 | 10.11 | 7,700 |
| 08 Apr 2024 | 10.28 | 10.55 | 10.08 | 10.55 | 10.41 | 6,900 |
| 05 Apr 2024 | 10.74 | 10.74 | 10.10 | 10.34 | 10.20 | 5,600 |
| 04 Apr 2024 | 10.49 | 10.92 | 10.45 | 10.92 | 10.78 | 3,300 |
| 03 Apr 2024 | 10.66 | 10.66 | 10.44 | 10.44 | 10.30 | 1,200 |
| 02 Apr 2024 | 10.62 | 10.68 | 10.50 | 10.68 | 10.54 | 1,500 |
| 01 Apr 2024 | 10.90 | 11.00 | 10.51 | 10.62 | 10.48 | 5,200 |
| 28 Mar 2024 | 10.80 | 10.90 | 10.80 | 10.85 | 10.71 | 1,000 |
| 27 Mar 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.66 | 2,300 |
| 26 Mar 2024 | 11.12 | 11.13 | 10.94 | 11.02 | 10.87 | 4,400 |
| 25 Mar 2024 | 11.20 | 11.25 | 10.99 | 11.03 | 10.88 | 12,600 |
| 22 Mar 2024 | 10.52 | 10.69 | 10.52 | 10.69 | 10.55 | 1,600 |
| 21 Mar 2024 | 10.94 | 10.95 | 10.46 | 10.53 | 10.39 | 4,700 |
| 20 Mar 2024 | 10.78 | 10.91 | 10.78 | 10.91 | 10.77 | 600 |
| 19 Mar 2024 | 10.60 | 10.60 | 10.45 | 10.45 | 10.31 | 1,500 |
| 18 Mar 2024 | 10.75 | 10.93 | 10.49 | 10.49 | 10.35 | 2,000 |
| 15 Mar 2024 | 10.23 | 10.61 | 10.23 | 10.60 | 10.46 | 10,900 |
| 14 Mar 2024 | 10.75 | 10.75 | 10.35 | 10.50 | 10.36 | 3,500 |
| 13 Mar 2024 | 10.75 | 10.75 | 10.64 | 10.75 | 10.61 | 3,300 |
| 12 Mar 2024 | 11.20 | 11.25 | 10.90 | 10.90 | 10.76 | 2,400 |
| 11 Mar 2024 | 11.05 | 11.05 | 11.05 | 11.05 | 10.90 | 3,600 |
| 08 Mar 2024 | 11.02 | 11.05 | 11.00 | 11.05 | 10.90 | 1,400 |
| 07 Mar 2024 | 11.56 | 11.56 | 11.02 | 11.20 | 11.05 | 1,300 |
| 06 Mar 2024 | 11.37 | 11.37 | 11.02 | 11.02 | 10.87 | 2,300 |
| 05 Mar 2024 | 11.01 | 11.63 | 11.01 | 11.63 | 11.48 | 800 |
| 04 Mar 2024 | 11.08 | 11.25 | 11.02 | 11.02 | 10.87 | 2,600 |
| 01 Mar 2024 | 10.75 | 11.42 | 10.75 | 10.94 | 10.79 | 2,900 |
| 29 Feb 2024 | 11.27 | 11.28 | 11.25 | 11.25 | 11.10 | 2,500 |
| 28 Feb 2024 | 10.70 | 11.58 | 10.70 | 11.08 | 10.93 | 10,000 |
| 27 Feb 2024 | 10.55 | 10.70 | 10.55 | 10.70 | 10.56 | 2,900 |
| 26 Feb 2024 | 10.63 | 10.64 | 10.63 | 10.64 | 10.50 | 900 |
| 23 Feb 2024 | 10.89 | 10.94 | 10.56 | 10.56 | 10.42 | 1,200 |
| 22 Feb 2024 | 10.55 | 11.19 | 10.55 | 11.19 | 11.04 | 7,700 |
| 21 Feb 2024 | 10.50 | 10.50 | 10.40 | 10.50 | 10.36 | 3,300 |
| 20 Feb 2024 | 10.52 | 10.65 | 10.36 | 10.50 | 10.36 | 3,300 |
| 16 Feb 2024 | 10.55 | 10.66 | 10.30 | 10.38 | 10.24 | 9,700 |
| 15 Feb 2024 | 10.63 | 10.65 | 10.04 | 10.54 | 10.40 | 2,300 |
| 14 Feb 2024 | 10.47 | 10.67 | 10.40 | 10.67 | 10.53 | 2,400 |
| 13 Feb 2024 | 10.11 | 10.64 | 10.01 | 10.46 | 10.32 | 2,500 |
| 12 Feb 2024 | 10.13 | 10.51 | 9.95 | 10.30 | 10.16 | 13,600 |
| 09 Feb 2024 | 9.95 | 10.35 | 9.95 | 10.16 | 10.03 | 14,200 |
| 08 Feb 2024 | 10.10 | 10.19 | 9.85 | 9.85 | 9.72 | 20,300 |
| 07 Feb 2024 | 10.49 | 10.49 | 9.55 | 9.75 | 9.62 | 27,700 |
| 07 Feb 2024 | 0.12 Dividend | |||||
| 06 Feb 2024 | 11.65 | 11.65 | 10.27 | 10.39 | 10.13 | 10,100 |
| 05 Feb 2024 | 11.65 | 11.93 | 11.60 | 11.60 | 11.31 | 2,400 |
| 02 Feb 2024 | 11.00 | 11.99 | 11.00 | 11.58 | 11.29 | 4,700 |
| 01 Feb 2024 | 11.71 | 12.02 | 11.00 | 11.10 | 10.83 | 4,000 |
| 31 Jan 2024 | 11.75 | 11.93 | 11.75 | 11.76 | 11.47 | 1,300 |
| 30 Jan 2024 | 11.90 | 12.35 | 11.90 | 12.01 | 11.71 | 800 |
| 29 Jan 2024 | 11.90 | 11.94 | 11.82 | 11.94 | 11.65 | 2,100 |
| 26 Jan 2024 | 12.16 | 12.16 | 11.90 | 11.90 | 11.61 | 1,300 |
| 25 Jan 2024 | 12.28 | 12.28 | 11.81 | 12.16 | 11.86 | 4,400 |
| 24 Jan 2024 | 11.67 | 12.25 | 11.67 | 12.25 | 11.95 | 1,400 |
| 23 Jan 2024 | 11.72 | 11.72 | 11.72 | 11.72 | 11.43 | 600 |
| 22 Jan 2024 | 11.76 | 12.01 | 11.76 | 11.81 | 11.52 | 2,300 |
| 19 Jan 2024 | 11.87 | 12.02 | 11.76 | 11.76 | 11.47 | 7,800 |
| 18 Jan 2024 | 12.24 | 12.24 | 11.96 | 11.96 | 11.67 | 900 |
| 17 Jan 2024 | 11.75 | 11.95 | 11.75 | 11.95 | 11.66 | 900 |
| 16 Jan 2024 | 11.75 | 11.75 | 11.75 | 11.75 | 11.46 | - |
| 12 Jan 2024 | 11.75 | 11.75 | 11.75 | 11.75 | 11.46 | - |
| 11 Jan 2024 | 12.00 | 12.00 | 11.75 | 11.75 | 11.46 | 900 |
| 10 Jan 2024 | 11.75 | 11.77 | 11.71 | 11.75 | 11.46 | 1,500 |
| 09 Jan 2024 | 11.91 | 12.23 | 11.75 | 11.75 | 11.46 | 4,000 |
| 08 Jan 2024 | 12.00 | 12.15 | 11.86 | 11.86 | 11.57 | 4,000 |
| 05 Jan 2024 | 12.22 | 12.22 | 12.22 | 12.22 | 11.92 | 900 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.