NASDAQ:SSBI
Summit State Bank Stock Price (Quote)
$9.27
+0.0900 (+0.98%)
At Close: May 06, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $141.16 | $183.01 | Monday, 6th May 2024 SSBI stock ended at $9.27. This is 0.98% more than the trading day before Friday, 3rd May 2024. During the day the stock fluctuated 6.67% from a day low at $9.27 to a day high of $9.89. |
| 90 days | $141.16 | $227.30 | |
| 52 weeks | $84.73 | $227.30 |
| Date | Open | High | Low | Close | Volume |
| Jun 13, 2023 | $15.92 | $15.92 | $15.19 | $15.26 | 1 525 |
| Jun 12, 2023 | $15.02 | $15.71 | $15.30 | $15.48 | 823 |
| Jun 09, 2023 | $15.84 | $15.86 | $15.36 | $15.36 | 3 499 |
| Jun 08, 2023 | $15.59 | $15.99 | $15.59 | $15.73 | 9 625 |
| Jun 07, 2023 | $15.63 | $15.69 | $15.44 | $15.44 | 7 719 |
| Jun 06, 2023 | $15.60 | $15.86 | $15.38 | $15.69 | 17 470 |
| Jun 05, 2023 | $15.00 | $15.40 | $15.00 | $15.40 | 1 967 |
| Jun 02, 2023 | $15.11 | $15.25 | $15.11 | $15.25 | 1 472 |
| Jun 01, 2023 | $15.05 | $15.29 | $15.07 | $15.25 | 1 776 |
| May 31, 2023 | $14.79 | $14.87 | $14.76 | $14.82 | 5 249 |
| May 30, 2023 | $15.12 | $15.58 | $14.60 | $14.63 | 153 001 |
| May 26, 2023 | $15.18 | $15.18 | $14.90 | $15.18 | 1 327 |
| May 25, 2023 | $15.26 | $15.60 | $14.75 | $14.75 | 106 964 |
| May 24, 2023 | $15.40 | $15.48 | $15.25 | $15.48 | 30 687 |
| May 23, 2023 | $15.08 | $15.75 | $15.05 | $15.50 | 20 972 |
| May 22, 2023 | $15.26 | $15.26 | $14.83 | $14.84 | 32 714 |
| May 19, 2023 | $15.35 | $15.50 | $15.01 | $15.50 | 1 795 |
| May 18, 2023 | $15.23 | $15.23 | $15.03 | $15.03 | 963 |
| May 17, 2023 | $15.50 | $15.50 | $15.41 | $15.50 | 2 464 |
| May 16, 2023 | $15.28 | $15.50 | $15.23 | $15.23 | 2 386 |
| May 15, 2023 | $15.46 | $15.66 | $15.46 | $15.50 | 4 447 |
| May 12, 2023 | $15.44 | $15.75 | $15.04 | $15.51 | 5 115 |
| May 11, 2023 | $14.72 | $16.00 | $14.63 | $15.40 | 35 915 |
| May 10, 2023 | $15.06 | $15.06 | $15.06 | $15.06 | 0 |
| May 09, 2023 | $15.06 | $15.19 | $15.00 | $15.06 | 701 |
