SSBI | Summit State Ban | Historical Data

S&P 500$7,656.98
+0.86%
2m
DOW 30$52,573.29
+0.98%
2m
NASDAQ 100$29,368.44
+0.91%
2m
Russell 2000$288.89
+0.41%
2m
Russell 1000$417.91
+0.87%
2m
S&P 400$3,714.14
+0.83%
2m
S&P 600$1,726.18
+0.55%
2m

Summit State Ban (SSBI)

NASDAQ

$12.21$0.00 (0.00%)

Price as of Sep 11, 2026 4:10 PM EDT

N/A
Market Cap
2.13%
1-Year Change
Banks - Regional
Industry

1 Month
-6.26%

Low Price$12.21

High Price$12.92
3 Months
-9.26%

Low Price$12.21

High Price$14.00
1 Year
+2.13%

Low Price$10.50

High Price$14.00

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
09/11/2026	12.70	12.70	12.04	12.21	-0.37%	4,890
09/10/2026	12.60	12.65	12.25	12.25	-3.54%	21,836
09/09/2026	12.87	12.88	12.70	12.70	-0.31%	1,422
09/08/2026	12.66	12.88	12.60	12.74	+0.63%	5,955
09/04/2026	12.66	12.66	12.65	12.66	-0.03%	1,324
09/03/2026	12.65	12.66	12.65	12.66	+0.11%	409
09/02/2026	12.81	12.81	12.65	12.65	-1.63%	15,315
08/31/2026	12.81	12.86	12.81	12.86	-0.08%	712
08/26/2026	12.86	12.87	12.80	12.87	-0.23%	2,510
08/25/2026	12.83	12.90	12.83	12.90	+0.78%	646
08/24/2026	12.80	12.80	12.80	12.80	+0.08%	450
08/19/2026	12.92	12.92	12.79	12.79	-1.01%	1,321
08/18/2026	13.00	13.15	12.92	12.92	0.00%	10,165
08/17/2026	12.92	12.92	12.92	12.92	0.00%	3,525
08/14/2026	12.92	12.92	12.92	12.92	+0.08%	1,260
08/12/2026	12.84	12.91	12.84	12.91	-0.85%	2,512
08/10/2026	13.26	13.26	12.93	13.02	-2.98%	6,024
08/07/2026	13.36	13.42	13.33	13.42	+0.75%	2,669
08/06/2026	13.26	13.36	13.26	13.32	-0.22%	2,617
08/05/2026	13.20	13.43	13.20	13.35	+2.69%	1,397
08/04/2026	13.13	13.22	12.77	13.00	+1.01%	3,306
08/03/2026	12.51	12.87	12.51	12.87	+3.87%	5,298
07/31/2026	12.66	12.75	12.39	12.39	-0.84%	21,508
07/30/2026	12.98	12.98	12.50	12.50	-4.76%	10,216
07/29/2026	13.19	13.19	13.12	13.12	-0.38%	1,238
07/28/2026	13.07	13.25	13.07	13.17	+0.92%	7,756
07/28/2026	-$0.19 Earnings
07/27/2026	13.25	13.25	12.75	13.05	-0.46%	20,619
07/24/2026	13.28	13.28	13.03	13.11	-1.28%	23,423
07/23/2026	13.28	13.28	13.28	13.28	+0.61%	322
07/21/2026	13.59	13.59	13.10	13.20	-2.80%	10,076
07/20/2026	13.57	13.58	13.57	13.58	-0.29%	674
07/17/2026	13.62	13.62	13.62	13.62	+0.89%	273
07/16/2026	13.50	13.53	13.50	13.50	-0.22%	7,420
07/15/2026	13.53	13.53	13.53	13.53	+1.58%	369
07/14/2026	13.41	13.68	13.12	13.32	-1.62%	13,356
07/13/2026	13.58	13.60	13.54	13.54	+0.78%	2,242
07/10/2026	13.31	13.48	13.31	13.44	+1.09%	11,815
07/02/2026	13.56	13.56	13.29	13.29	-1.92%	10,418
07/01/2026	13.77	13.78	13.52	13.55	-0.07%	11,231
06/30/2026	13.72	13.92	13.52	13.56	-2.93%	11,094
06/29/2026	13.97	13.97	13.97	13.97	-0.21%	863
06/26/2026	13.65	14.00	13.46	14.00	+2.87%	21,389
06/25/2026	13.84	13.84	13.56	13.61	-1.73%	1,479
06/24/2026	13.88	13.88	13.71	13.85	-0.86%	1,891
06/23/2026	13.55	13.97	13.55	13.97	+3.10%	6,470
06/22/2026	13.58	13.58	13.55	13.55	-0.22%	5,510
06/18/2026	13.52	13.58	13.46	13.58	0.00%	8,926
06/17/2026	13.58	13.58	13.58	13.58	+0.44%	432
06/16/2026	13.52	13.52	13.52	13.52	-0.52%	683
06/15/2026	13.50	13.65	13.45	13.59	+1.04%	12,068
06/12/2026	13.45	13.45	13.45	13.45	0.00%	2,217
06/11/2026	13.45	13.45	13.41	13.45	+0.30%	1,364
06/10/2026	13.50	13.50	13.41	13.41	-0.59%	1,976
06/09/2026	13.49	13.49	13.49	13.49	+0.60%	465
06/08/2026	13.41	13.41	13.41	13.41	+0.15%	528
06/05/2026	13.37	13.43	13.28	13.39	+0.22%	5,416
06/04/2026	13.43	13.45	13.36	13.36	-1.40%	5,232
06/03/2026	13.55	13.55	13.55	13.55	-0.02%	4,945
06/02/2026	13.55	13.55	13.55	13.55	-0.20%	888
06/01/2026	13.58	13.58	13.57	13.58	+0.07%	3,309
05/29/2026	13.52	13.58	13.52	13.57	-0.07%	4,559
05/28/2026	13.65	13.65	13.55	13.58	-0.37%	5,247
05/27/2026	13.63	13.63	13.63	13.63	+0.15%	851
05/26/2026	13.61	13.66	13.61	13.61	+0.37%	10,869
05/22/2026	13.50	13.56	13.50	13.56	+1.19%	701
05/21/2026	13.49	13.49	13.40	13.40	+0.37%	2,400
05/20/2026	13.55	13.58	13.27	13.35	-1.48%	23,141
05/19/2026	13.55	13.55	13.55	13.55	+0.22%	694
05/18/2026	13.52	13.52	13.52	13.52	+0.15%	238
05/15/2026	13.63	13.63	13.50	13.50	-1.03%	2,268
05/14/2026	13.55	13.64	13.55	13.64	+0.89%	617
05/13/2026	13.67	13.70	13.50	13.52	-1.02%	15,331
05/12/2026	13.67	13.67	13.66	13.66	-0.29%	734
05/11/2026	13.70	13.70	13.69	13.70	+0.07%	2,135
05/08/2026	13.65	13.71	13.64	13.69	+0.44%	3,412
05/07/2026	13.53	13.63	13.53	13.63	+0.81%	1,293
05/06/2026	13.59	13.59	13.52	13.52	+0.52%	1,265
05/05/2026	13.38	13.45	13.38	13.45	+0.52%	725
05/04/2026	13.55	13.55	13.38	13.38	-1.11%	648
05/01/2026	13.75	13.75	12.76	13.53	-1.60%	6,916
04/30/2026	13.73	13.89	13.70	13.75	+0.66%	16,442
04/29/2026	13.75	13.82	13.66	13.66	-0.65%	8,011
04/28/2026	13.75	13.77	13.75	13.75	-0.15%	1,570
04/28/2026	$0.25 Earnings
04/27/2026	13.83	13.83	13.75	13.77	+0.44%	5,031
04/22/2026	13.71	13.71	13.71	13.71	-0.29%	3,291
04/21/2026	13.67	13.75	13.67	13.75	+0.70%	5,340
04/20/2026	13.66	13.66	13.66	13.66	-0.55%	890
04/17/2026	13.70	13.75	13.70	13.73	+0.29%	7,851
04/16/2026	13.70	13.73	13.65	13.69	-0.29%	7,235
04/15/2026	13.66	13.74	13.65	13.73	+0.22%	5,530
04/14/2026	13.70	13.70	13.70	13.70	+0.59%	4,412
04/13/2026	13.78	13.78	13.62	13.62	-0.47%	4,062
04/10/2026	13.62	13.69	13.62	13.69	+0.63%	2,113
04/09/2026	13.70	13.70	13.60	13.60	+0.22%	317
04/08/2026	13.53	13.75	12.90	13.57	-1.31%	7,098
04/07/2026	13.49	13.75	13.49	13.75	+2.69%	2,295
04/06/2026	13.50	13.50	13.09	13.39	-0.07%	1,948
04/02/2026	13.35	13.40	13.20	13.40	+1.82%	2,406