Summit State Bank (SSBI)

NasdaqGM - NasdaqGM Real-time price. Currency in USD

Add to watchlist

9.83

-0.55

(-5.30%)

At close: 04:00PM EDT

Time period:

19 Apr 2023 - 19 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
19 Apr 2024	10.06	10.06	9.83	9.83	9.83	434
18 Apr 2024	10.08	10.38	10.02	10.38	10.38	1,400
17 Apr 2024	10.00	10.00	10.00	10.00	10.00	300
16 Apr 2024	9.79	9.79	9.79	9.79	9.79	-
15 Apr 2024	9.75	10.04	9.56	9.79	9.79	2,500
12 Apr 2024	10.14	10.14	9.68	9.80	9.80	4,600
11 Apr 2024	10.03	10.15	9.91	9.91	9.91	3,300
10 Apr 2024	10.21	10.21	10.17	10.17	10.17	900
09 Apr 2024	10.69	10.69	10.20	10.25	10.25	7,700
08 Apr 2024	10.28	10.55	10.08	10.55	10.55	6,900
05 Apr 2024	10.74	10.74	10.10	10.34	10.34	5,600
04 Apr 2024	10.49	10.92	10.45	10.92	10.92	3,300
03 Apr 2024	10.66	10.66	10.44	10.44	10.44	1,200
02 Apr 2024	10.62	10.68	10.50	10.68	10.68	1,500
01 Apr 2024	10.90	11.00	10.51	10.62	10.62	5,200
28 Mar 2024	10.80	10.90	10.80	10.85	10.85	1,000
27 Mar 2024	10.80	10.80	10.80	10.80	10.80	2,300
26 Mar 2024	11.12	11.13	10.94	11.02	11.02	4,400
25 Mar 2024	11.20	11.25	10.99	11.03	11.03	12,600
22 Mar 2024	10.52	10.69	10.52	10.69	10.69	1,600
21 Mar 2024	10.94	10.95	10.46	10.53	10.53	4,700
20 Mar 2024	10.78	10.91	10.78	10.91	10.91	600
19 Mar 2024	10.60	10.60	10.45	10.45	10.45	1,500
18 Mar 2024	10.75	10.93	10.49	10.49	10.49	2,000
15 Mar 2024	10.23	10.61	10.23	10.60	10.60	10,900
14 Mar 2024	10.75	10.75	10.35	10.50	10.50	3,500
13 Mar 2024	10.75	10.75	10.64	10.75	10.75	3,300
12 Mar 2024	11.20	11.25	10.90	10.90	10.90	2,400
11 Mar 2024	11.05	11.05	11.05	11.05	11.05	3,600
08 Mar 2024	11.02	11.05	11.00	11.05	11.05	1,400
07 Mar 2024	11.56	11.56	11.02	11.20	11.20	1,300
06 Mar 2024	11.37	11.37	11.02	11.02	11.02	2,300
05 Mar 2024	11.01	11.63	11.01	11.63	11.63	800
04 Mar 2024	11.08	11.25	11.02	11.02	11.02	2,600
01 Mar 2024	10.75	11.42	10.75	10.94	10.94	2,900
29 Feb 2024	11.27	11.28	11.25	11.25	11.25	2,500
28 Feb 2024	10.70	11.58	10.70	11.08	11.08	10,000
27 Feb 2024	10.55	10.70	10.55	10.70	10.70	2,900
26 Feb 2024	10.63	10.64	10.63	10.64	10.64	900
23 Feb 2024	10.89	10.94	10.56	10.56	10.56	1,200
22 Feb 2024	10.55	11.19	10.55	11.19	11.19	7,700
21 Feb 2024	10.50	10.50	10.40	10.50	10.50	3,300
20 Feb 2024	10.52	10.65	10.36	10.50	10.50	3,300
16 Feb 2024	10.55	10.66	10.30	10.38	10.38	9,700
15 Feb 2024	10.63	10.65	10.04	10.54	10.54	2,300
14 Feb 2024	10.47	10.67	10.40	10.67	10.67	2,400
13 Feb 2024	10.11	10.64	10.01	10.46	10.46	2,500
12 Feb 2024	10.13	10.51	9.95	10.30	10.30	13,600
09 Feb 2024	9.95	10.35	9.95	10.16	10.16	14,200
08 Feb 2024	10.10	10.19	9.85	9.85	9.85	20,300
07 Feb 2024	10.49	10.49	9.55	9.75	9.75	27,700
07 Feb 2024	0.12 Dividend
06 Feb 2024	11.65	11.65	10.27	10.39	10.27	10,100
05 Feb 2024	11.65	11.93	11.60	11.60	11.47	2,400
02 Feb 2024	11.00	11.99	11.00	11.58	11.45	4,700
01 Feb 2024	11.71	12.02	11.00	11.10	10.97	4,000
31 Jan 2024	11.75	11.93	11.75	11.76	11.62	1,300
30 Jan 2024	11.90	12.35	11.90	12.01	11.87	800
29 Jan 2024	11.90	11.94	11.82	11.94	11.80	2,100
26 Jan 2024	12.16	12.16	11.90	11.90	11.76	1,300
25 Jan 2024	12.28	12.28	11.81	12.16	12.02	4,400
24 Jan 2024	11.67	12.25	11.67	12.25	12.11	1,400
23 Jan 2024	11.72	11.72	11.72	11.72	11.58	600
22 Jan 2024	11.76	12.01	11.76	11.81	11.67	2,300
19 Jan 2024	11.87	12.02	11.76	11.76	11.62	7,800
18 Jan 2024	12.24	12.24	11.96	11.96	11.82	900
17 Jan 2024	11.75	11.95	11.75	11.95	11.81	900
16 Jan 2024	11.75	11.75	11.75	11.75	11.61	-
12 Jan 2024	11.75	11.75	11.75	11.75	11.61	-
11 Jan 2024	12.00	12.00	11.75	11.75	11.61	900
10 Jan 2024	11.75	11.77	11.71	11.75	11.61	1,500
09 Jan 2024	11.91	12.23	11.75	11.75	11.61	4,000
08 Jan 2024	12.00	12.15	11.86	11.86	11.72	4,000
05 Jan 2024	12.22	12.22	12.22	12.22	12.08	900
04 Jan 2024	12.00	12.19	12.00	12.19	12.05	400
03 Jan 2024	12.21	12.21	12.18	12.18	12.04	800
02 Jan 2024	12.29	12.29	11.87	11.90	11.76	6,400
29 Dec 2023	12.07	12.30	12.07	12.30	12.16	400
28 Dec 2023	11.79	12.25	11.79	12.25	12.11	5,100
27 Dec 2023	12.35	12.35	11.79	11.79	11.65	8,900
26 Dec 2023	12.50	12.87	12.26	12.27	12.13	17,000
22 Dec 2023	12.60	12.78	12.50	12.60	12.45	12,400
21 Dec 2023	12.75	12.75	12.60	12.71	12.56	1,900
20 Dec 2023	12.81	12.87	12.73	12.87	12.72	2,100
19 Dec 2023	12.98	13.00	12.90	12.98	12.83	7,100
18 Dec 2023	13.02	13.02	13.02	13.02	12.87	600
15 Dec 2023	13.00	13.46	13.00	13.15	13.00	3,500
14 Dec 2023	12.88	13.45	12.69	13.00	12.85	3,200
13 Dec 2023	12.50	12.91	12.50	12.53	12.39	26,500
12 Dec 2023	12.62	13.02	12.50	12.50	12.36	3,100
11 Dec 2023	12.76	12.76	12.51	12.51	12.37	1,600
08 Dec 2023	13.03	13.24	12.70	12.82	12.67	3,400
07 Dec 2023	13.10	13.10	13.10	13.10	12.95	400
06 Dec 2023	13.12	13.14	13.05	13.05	12.90	2,800
05 Dec 2023	13.15	13.15	13.15	13.15	13.00	300
04 Dec 2023	13.40	13.40	13.00	13.15	13.00	5,600
01 Dec 2023	13.46	13.49	13.15	13.49	13.33	5,300
30 Nov 2023	13.16	13.16	13.16	13.16	13.01	200
29 Nov 2023	13.10	13.29	12.75	13.16	13.01	2,700
28 Nov 2023	13.26	13.26	13.26	13.26	13.11	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,817.40-81.50(-1.03%)

ASX 2007,567.30-74.80(-0.98%)

AUD/USD0.6421-0.0004(-0.07%)

OIL83.24+0.51(+0.62%)

GOLD2,406.70+8.70(+0.36%)

Bitcoin AUD99,721.80+820.97(+0.83%)

Summit State Bank (SSBI)

ALL ORDS
7,817.40
-81.50(-1.03%)

ASX 200
7,567.30
-74.80(-0.98%)

AUD/USD
0.6421
-0.0004(-0.07%)

OIL
83.24
+0.51(+0.62%)

GOLD
2,406.70
+8.70(+0.36%)

Bitcoin AUD
99,721.80
+820.97(+0.83%)