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 | $5.34 | $19.02 | 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 | $17.30 | $19.02 | |
| 52 weeks | $16.32 | $20.85 |
| Date | Open | High | Low | Close | Volume |
| Sep 29, 2023 | $15.89 | $16.52 | $15.81 | $16.04 | 25 658 |
| Sep 28, 2023 | $15.60 | $15.66 | $15.60 | $15.62 | 280 |
| Sep 27, 2023 | $15.56 | $15.90 | $15.54 | $15.61 | 7 572 |
| Sep 26, 2023 | $15.50 | $15.70 | $15.50 | $15.50 | 2 504 |
| Sep 25, 2023 | $15.56 | $15.56 | $15.54 | $15.56 | 335 |
| Sep 22, 2023 | $15.48 | $15.79 | $15.48 | $15.55 | 3 780 |
| Sep 21, 2023 | $15.08 | $15.34 | $15.08 | $15.34 | 14 838 |
| Sep 20, 2023 | $15.41 | $15.45 | $15.19 | $15.19 | 8 930 |
| Sep 19, 2023 | $15.72 | $15.84 | $15.72 | $15.72 | 325 |
| Sep 18, 2023 | $15.76 | $15.96 | $15.75 | $15.96 | 5 887 |
| Sep 15, 2023 | $16.00 | $16.00 | $15.80 | $15.80 | 10 387 |
| Sep 14, 2023 | $16.00 | $16.27 | $15.76 | $16.20 | 27 539 |
| Sep 13, 2023 | $15.88 | $15.98 | $15.41 | $15.85 | 5 155 |
| Sep 12, 2023 | $15.52 | $15.84 | $15.52 | $15.80 | 3 601 |
| Sep 11, 2023 | $15.69 | $15.69 | $15.52 | $15.52 | 950 |
| Sep 08, 2023 | $15.82 | $15.82 | $15.42 | $15.68 | 2 053 |
| Sep 07, 2023 | $15.68 | $16.47 | $15.68 | $15.80 | 19 418 |
| Sep 06, 2023 | $15.88 | $15.95 | $15.64 | $15.88 | 966 |
| Sep 05, 2023 | $15.96 | $16.00 | $15.66 | $15.94 | 743 |
| Sep 01, 2023 | $15.75 | $16.00 | $15.68 | $15.94 | 8 702 |
| Aug 31, 2023 | $15.75 | $15.81 | $15.47 | $15.81 | 5 104 |
| Aug 30, 2023 | $15.63 | $15.99 | $15.63 | $15.80 | 9 423 |
| Aug 29, 2023 | $15.76 | $15.81 | $15.28 | $15.30 | 6 971 |
| Aug 28, 2023 | $15.98 | $15.98 | $15.62 | $15.70 | 1 610 |
| Aug 25, 2023 | $15.99 | $15.99 | $15.58 | $15.65 | 5 303 |
