SSBI | Summit State Ban | Historical Data

S&P 500$7,757.17
+0.58%
2m
DOW 30$52,856.09
+0.69%
2m
NASDAQ 100$29,822.52
+1.13%
2m
Russell 2000$276.48
+0.25%
2m
Russell 1000$422.30
+0.59%
2m
S&P 400$3,665.94
+0.40%
2m
S&P 600$1,675.64
+0.08%
2m

Summit State Ban (SSBI)

NASDAQ

$11.88-$0.11 (-0.91%)

Price as of Oct 22, 2026 4:00 PM EDT

N/A
Market Cap
0.93%
1-Year Change
Banks - Regional
Industry

1 Month
-2.91%

Low Price$11.99

High Price$12.80
3 Months
-11.71%

Low Price$11.99

High Price$13.42
1 Year
+0.93%

Low Price$10.50

High Price$14.00

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/20/2026	12.75	12.75	11.97	11.99	-1.32%	5,197
10/19/2026	12.11	12.16	12.06	12.15	-1.98%	5,171
10/16/2026	12.83	12.85	12.17	12.40	+0.94%	2,422
10/14/2026	12.28	12.28	12.28	12.28	+1.15%	1,002
10/13/2026	12.16	12.28	12.14	12.14	-1.38%	1,159
10/12/2026	12.59	12.59	12.26	12.31	+0.74%	1,469
10/09/2026	12.33	12.50	12.01	12.22	-3.48%	3,604
10/07/2026	12.05	12.66	12.05	12.66	+0.64%	3,045
10/06/2026	12.23	12.58	12.23	12.58	+3.03%	2,024
10/05/2026	12.14	12.47	12.03	12.21	+0.21%	11,561
10/02/2026	12.34	12.36	12.02	12.19	-0.53%	1,785
10/01/2026	12.06	12.45	12.01	12.25	-0.33%	3,065
09/30/2026	12.45	12.58	12.29	12.29	-1.22%	1,063
09/28/2026	12.00	12.44	12.00	12.44	+0.06%	1,686
09/25/2026	12.01	12.44	12.00	12.44	+3.02%	9,657
09/24/2026	12.01	12.74	12.01	12.07	-2.18%	3,019
09/23/2026	12.05	12.53	12.05	12.34	-3.60%	3,664
09/22/2026	12.13	12.80	12.06	12.80	+2.15%	3,153
09/21/2026	12.53	12.53	12.53	12.53	+1.46%	440
09/18/2026	13.00	13.50	12.35	12.35	-5.00%	24,923
09/17/2026	12.06	13.00	12.06	13.00	+5.01%	2,325
09/16/2026	12.38	12.38	12.38	12.38	-4.55%	836
09/15/2026	12.31	13.00	12.06	12.97	+7.28%	10,355
09/14/2026	12.20	12.53	12.09	12.09	-0.94%	11,074
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