Summit State Bank (SSBI)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.1 | -1.19474313023 | 8.37 | 8.625 | 8.07 | 8835 | 8.34045907 | CS |
| 4 | -0.38 | -4.39306358382 | 8.65 | 8.9899 | 7.76 | 8068 | 8.31911955 | CS |
| 12 | -0.98 | -10.5945945946 | 9.25 | 10.93 | 7.76 | 9249 | 8.98983706 | CS |
| 26 | -2.19 | -20.9369024857 | 10.46 | 11.25 | 7.76 | 7267 | 9.16640827 | CS |
| 52 | -7.14 | -46.3335496431 | 15.41 | 16.5199 | 7.76 | 5796 | 10.39753 | CS |
| 156 | -8.17 | -49.695863747 | 16.44 | 22 | 7.76 | 7129 | 14.45180832 | CS |
| 260 | -3.37 | -28.9518900344 | 11.64 | 22 | 6.5 | 6605 | 13.84292062 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726785300 | 8.27 | 0.06 | 0.73 | 8.31 | 8.35 | 8.25 | 973 |
| 1726698900 | 8.21 | -0.02 | -0.24 | 8.23 | 8.27 | 8.1199999 | 4479 |
| 1726612500 | 8.23 | -0.08 | -0.96 | 8.35 | 8.35 | 8.07 | 3064 |
| 1726526100 | 8.31 | -0.19 | -2.24 | 8.42 | 8.49 | 8.2 | 24728 |
| 1726266900 | 8.5 | 0.12 | 1.43 | 8.3699999 | 8.625 | 8.2 | 11183 |
| 1726180500 | 8.38 | 0.32 | 3.97 | 8.01 | 8.38 | 7.825 | 12569 |
| 1726094100 | 8.06 | 0.05 | 0.62 | 7.76 | 8.31 | 7.76 | 26334 |
| 1726007700 | 8.01 | -0.21 | -2.55 | 8.22 | 8.38 | 7.88 | 19828 |
| 1725921300 | 8.22 | -0.14 | -1.67 | 8.34 | 8.34 | 8.22 | 851 |
| 1725662100 | 8.36 | -0.06 | -0.71 | 8.45 | 8.45 | 8.25 | 14654 |
| 1725575700 | 8.42 | 0.02 | 0.24 | 8.41 | 8.47 | 8.36 | 1979 |
| 1725489300 | 8.4 | 0 | 0.00 | 8.44 | 8.44 | 8.4 | 9 |
| 1725402900 | 8.4 | -0.31 | -3.56 | 8.69 | 8.78 | 8.4 | 12350 |
| 1725057300 | 8.71 | 0.01 | 0.11 | 8.77 | 8.77 | 8.65 | 5599 |
| 1724970900 | 8.7 | -0.1 | -1.14 | 8.7899999 | 8.7899999 | 8.7 | 2020 |
| 1724884500 | 8.8 | -0.19 | -2.11 | 8.93 | 8.93 | 8.8 | 7850 |
| 1724798100 | 8.9899 | 0 | 0.00 | 8.92 | 8.9899 | 8.83 | 245 |
| 1724711700 | 8.9899 | 0.16 | 1.81 | 8.84 | 8.9899 | 8.8 | 758 |
| 1724452500 | 8.83 | 0.28 | 3.27 | 8.65 | 8.8582 | 8.65 | 4182 |
| 1724366100 | 8.55 | -0.35 | -3.93 | 8.75 | 8.75 | 8.5399999 | 5461 |
| 1724279700 | 8.9 | 0 | 0.00 | 8.77 | 8.9 | 8.75 | 125 |
| 1724193300 | 8.9 | 0.07 | 0.79 | 8.83 | 8.9 | 8.6199999 | 18869 |
| 1724106900 | 8.83 | 0.12 | 1.38 | 8.83 | 8.85 | 8.83 | 1616 |
| 1723847700 | 8.71 | -0.09 | -1.02 | 8.7 | 8.9 | 8.7 | 6614 |
| 1723761300 | 8.8 | -0.05 | -0.56 | 8.64 | 8.84 | 8.5601 | 14927 |
| 1723674900 | 8.8499 | 0.67 | 8.19 | 8.18 | 8.8499 | 8.18 | 16766 |
| 1723588500 | 8.18 | 0.18 | 2.25 | 8.09 | 8.499 | 8.0258 | 4587 |
| 1723502100 | 8 | -1.25 | -13.51 | 9.28 | 9.28 | 7.78 | 48634 |
| 1723242900 | 9.25 | 0 | 0.00 | 9.31 | 9.31 | 9.175 | 4624 |
| 1723156500 | 9.25 | -0.1 | -1.07 | 9.38 | 9.4 | 9.25 | 4776 |
| 1723070100 | 9.35 | 0.05 | 0.54 | 9.32 | 9.5 | 9.31 | 11644 |
| 1722983700 | 9.3 | -0.19 | -1.95 | 9.45 | 9.45 | 9.3 | 7466 |
| 1722897300 | 9.4850999 | 0.01 | 0.05 | 9.48 | 9.91 | 9.38 | 36599 |
| 1722638100 | 9.48 | 0.08 | 0.85 | 9.35 | 9.69 | 9.35 | 21380 |
| 1722551700 | 9.4 | 0.1 | 1.08 | 9.35 | 9.425 | 9.3134 | 6603 |
| 1722465300 | 9.3 | -0.51 | -5.20 | 9.73 | 10.1 | 9.3 | 31886 |
| 1722378900 | 9.81 | 0.36 | 3.81 | 9.51 | 10.17 | 9.4635 | 49663 |
| 1722292500 | 9.45 | -0.4 | -4.06 | 9.8699999 | 9.91 | 9.45 | 3580 |
| 1722033300 | 9.85 | -0.04 | -0.36 | 9.93 | 9.93 | 9.85 | 2375 |
| 1721946900 | 9.8859999 | 0.08 | 0.77 | 9.94 | 9.9999 | 9.8859999 | 1222 |
| 1721860500 | 9.81 | -0.14 | -1.41 | 9.9855 | 10 | 9.81 | 2588 |
| 1721774100 | 9.95 | -0.27 | -2.64 | 10.25 | 10.25 | 9.95 | 15784 |
| 1721687700 | 10.22 | 0.22 | 2.20 | 10 | 10.8503 | 10 | 14842 |
| 1721428500 | 10 | -0.65 | -6.10 | 10.55 | 10.55 | 10 | 1334 |
| 1721342100 | 10.65 | 0.3 | 2.90 | 10.17 | 10.93 | 10.17 | 6883 |
| 1721255700 | 10.35 | 0.65 | 6.70 | 9.8699999 | 10.37 | 9.71 | 4064 |
| 1721169300 | 9.7 | 0.33 | 3.52 | 9.41 | 9.7 | 9.38 | 10931 |
| 1721082900 | 9.3699999 | 0.02 | 0.21 | 9.41 | 9.44 | 9.3501 | 4384 |
| 1720823700 | 9.35 | 0.05 | 0.54 | 9.3 | 9.35 | 9.2501 | 1580 |
| 1720737300 | 9.3 | 0.02 | 0.26 | 9.27 | 9.32 | 9.26 | 4298 |
| 1720650900 | 9.276 | -0.03 | -0.37 | 9.276 | 9.31 | 9.276 | 365 |
| 1720564500 | 9.31 | 0.03 | 0.33 | 9.3 | 9.31 | 9.25 | 3718 |
| 1720478100 | 9.279 | -0.11 | -1.18 | 9.45 | 9.47 | 9.279 | 577 |
| 1720218900 | 9.39 | -0.1 | -1.05 | 9.3 | 9.39 | 9.14 | 847 |
| 1720040640 | 9.49 | 0.37 | 4.06 | 9.1199999 | 9.49 | 9.1199999 | 558 |
| 1719959700 | 9.1199999 | 0.22 | 2.47 | 9.3 | 9.31 | 9.1199999 | 4128 |
| 1719873300 | 8.9 | -0.51 | -5.42 | 9.43 | 9.43 | 8.9 | 1138 |
| 1719614100 | 9.41 | 0 | 0.00 | 9.41 | 9.41 | 9.41 | 0 |
| 1719527700 | 9.41 | 0.21 | 2.23 | 9.34 | 9.41 | 9.1199999 | 4361 |
| 1719441300 | 9.205 | -0.16 | -1.66 | 9.3 | 9.3699999 | 9.19 | 1419 |
| 1719354900 | 9.36 | 0.16 | 1.74 | 9.32 | 9.49 | 9.1 | 4089 |
| 1719268500 | 9.2 | -0.17 | -1.81 | 9.14 | 9.45 | 9.14 | 7095 |
| 1719009300 | 9.3699999 | -0.01 | -0.11 | 9.1 | 9.39 | 9.1 | 7497 |
| 1718922900 | 9.38 | 0.14 | 1.52 | 9.14 | 9.5 | 9.14 | 11533 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
