Summit State Bank (SSBI)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.16 | 1.92539109507 | 8.31 | 8.6 | 8 | 33903 | 8.33638502 | CS |
| 4 | -0.81 | -8.72844827586 | 9.28 | 10 | 8 | 13467 | 8.63189715 | CS |
| 12 | 0.97 | 12.9333333333 | 7.5 | 10 | 6.95 | 15826 | 8.11538379 | CS |
| 26 | 0.73 | 9.4315245478 | 7.74 | 10 | 6.14 | 18175 | 7.61035195 | CS |
| 52 | -1.53 | -15.3 | 10 | 10.93 | 5.68 | 14449 | 7.89481392 | CS |
| 156 | -7.48 | -46.8965517241 | 15.95 | 18.67 | 5.68 | 9089 | 11.21696459 | CS |
| 260 | 0.87 | 11.4473684211 | 7.6 | 22 | 5.68 | 8181 | 12.39797064 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1744929300 | 8.47 | 0.15 | 1.80 | 8.46 | 8.47 | 8.18 | 514 |
| 1744842900 | 8.32 | -0.09 | -1.07 | 8.53 | 8.53 | 8.15 | 60295 |
| 1744756500 | 8.41 | -0.11 | -1.29 | 8.43 | 8.6 | 8.298 | 44819 |
| 1744670100 | 8.52 | 0.37 | 4.54 | 8.46 | 8.59 | 8 | 25871 |
| 1744410900 | 8.15 | -0.37 | -4.34 | 8.1199999 | 8.51 | 8.0308 | 38206 |
| 1744324500 | 8.52 | 0 | 0.00 | 8.31 | 8.52 | 8.31 | 323 |
| 1744238100 | 8.52 | 0.32 | 3.90 | 8.05 | 8.6023 | 8.05 | 8129 |
| 1744151700 | 8.2 | -0.16 | -1.91 | 8.36 | 8.36 | 8.01 | 4225 |
| 1744065300 | 8.36 | -0.27 | -3.13 | 8.4 | 8.4 | 8.1 | 2440 |
| 1743806100 | 8.63 | -0.56 | -6.09 | 8.89 | 9.2 | 8.0101 | 16998 |
| 1743719700 | 9.19 | 0.07 | 0.77 | 9.15 | 9.19 | 8.96 | 10277 |
| 1743633300 | 9.1199999 | -0.06 | -0.65 | 9.09 | 9.24 | 9.09 | 1630 |
| 1743546900 | 9.18 | -0.05 | -0.54 | 9.07 | 9.24 | 9.07 | 4342 |
| 1743460500 | 9.23 | 0.12 | 1.32 | 9.19 | 9.25 | 9.02 | 3140 |
| 1743201300 | 9.11 | -0.13 | -1.41 | 9.14 | 9.2361 | 9 | 4003 |
| 1743114900 | 9.24 | 0.18 | 1.99 | 9.1199999 | 9.24 | 9.06 | 2001 |
| 1743028500 | 9.06 | 0.03 | 0.33 | 9.015 | 9.25 | 9.01 | 2539 |
| 1742942100 | 9.03 | -0.68 | -7.00 | 9.5 | 9.5 | 9.03 | 4165 |
| 1742855700 | 9.71 | -0.23 | -2.31 | 9.8699999 | 10 | 9.0001 | 8358 |
| 1742596500 | 9.94 | 0.67 | 7.23 | 9.34 | 9.97 | 9.18 | 15297 |
| 1742510100 | 9.27 | 0.14 | 1.57 | 9.28 | 9.4699 | 8.67 | 12283 |
| 1742423700 | 9.1263 | -0.29 | -3.12 | 9.27 | 9.47 | 9.1 | 3191 |
| 1742337300 | 9.42 | -0.07 | -0.74 | 9.49 | 9.49 | 9.0394 | 12694 |
| 1742250900 | 9.49 | 0.92 | 10.73 | 8.86 | 9.49 | 8.6649999 | 25655 |
| 1741991700 | 8.5701 | 0.07 | 0.82 | 8.74 | 8.99 | 8.5001 | 15230 |
| 1741905300 | 8.5 | 0.08 | 0.95 | 8.48 | 8.69 | 8.41 | 8083 |
| 1741818900 | 8.42 | -0.18 | -2.09 | 8.72 | 8.8594 | 8.42 | 12634 |
| 1741732500 | 8.6 | -0.02 | -0.23 | 8.75 | 8.86 | 8.55 | 11158 |
| 1741646100 | 8.6199999 | -0.11 | -1.25 | 8.64 | 8.8459 | 8.4 | 11336 |
| 1741390500 | 8.7289999 | 0.4 | 4.79 | 8.1 | 8.7289999 | 8.1 | 7302 |
| 1741304100 | 8.33 | -0.49 | -5.56 | 8.83 | 8.83 | 8.1215 | 7335 |
| 1741217700 | 8.82 | 0.06 | 0.68 | 8.86 | 8.8699999 | 8.4794 | 19570 |
| 1741131300 | 8.76 | 0.49 | 5.93 | 8.09 | 8.8699999 | 8 | 26156 |
| 1741044900 | 8.27 | -0.16 | -1.90 | 8.36 | 8.36 | 8.11 | 6963 |
| 1740785700 | 8.43 | 0.04 | 0.48 | 8.39 | 8.4664 | 8.295 | 20008 |
| 1740699300 | 8.39 | 0.12 | 1.45 | 8.1 | 8.7899999 | 8.1 | 23044 |
| 1740612900 | 8.27 | 0.67 | 8.82 | 7.59 | 8.4 | 7.59 | 29661 |
| 1740526500 | 7.6 | 0.08 | 1.06 | 7.55 | 7.7 | 7.5319 | 19563 |
| 1740440100 | 7.52 | -0.02 | -0.27 | 7.5 | 7.6075 | 7.5 | 8772 |
| 1740180900 | 7.54 | 0 | 0.00 | 7.5 | 7.68 | 7.5 | 37013 |
| 1740094500 | 7.54 | 0.25 | 3.43 | 7.4 | 7.61 | 7.38 | 77850 |
| 1740008100 | 7.29 | -0.02 | -0.27 | 7.26 | 7.5 | 7.26 | 3066 |
| 1739921700 | 7.31 | 0.13 | 1.85 | 7.2 | 7.42 | 7.16 | 11035 |
| 1739576100 | 7.1771 | 0.08 | 1.09 | 7.17 | 7.41 | 7.06 | 12251 |
| 1739489700 | 7.1 | 0.07 | 1.00 | 7 | 7.2099 | 7 | 8985 |
| 1739403300 | 7.03 | -0.13 | -1.82 | 7.16 | 7.1999 | 6.95 | 15791 |
| 1739316900 | 7.16 | -0.24 | -3.24 | 7.18 | 7.3999 | 7.1 | 6999 |
| 1739230500 | 7.3999 | 0.12 | 1.65 | 7.25 | 7.3999 | 7.08 | 21043 |
| 1738971300 | 7.28 | -0.23 | -3.01 | 7.38 | 7.4 | 7.26 | 4979 |
| 1738884900 | 7.5063 | 0.03 | 0.35 | 7.38 | 7.6475 | 7.38 | 59891 |
| 1738798500 | 7.48 | 0.12 | 1.63 | 7.26 | 7.59 | 7.26 | 23981 |
| 1738712100 | 7.36 | 0 | 0.00 | 7.41 | 7.41 | 7.36 | 47 |
| 1738625700 | 7.36 | 0 | 0.00 | 7.32 | 7.36 | 7.32 | 478 |
| 1738366500 | 7.36 | -0.12 | -1.60 | 7.36 | 7.49 | 7.27 | 7145 |
| 1738280100 | 7.48 | 0.13 | 1.77 | 7.24 | 7.48 | 7.24 | 51710 |
| 1738193700 | 7.35 | -0.05 | -0.68 | 7.47 | 7.47 | 7.21 | 10005 |
| 1738107300 | 7.4 | -0.07 | -0.94 | 7.57 | 7.57 | 7.2201 | 24291 |
| 1738020900 | 7.4705 | -0.04 | -0.53 | 7.4775 | 7.52 | 7.4705 | 2013 |
| 1737761700 | 7.51 | -0.07 | -0.92 | 7.5 | 7.55 | 7.48 | 1652 |
| 1737675300 | 7.58 | 0 | 0.00 | 7.58 | 7.58 | 7.58 | 0 |
| 1737588900 | 7.58 | 0.15 | 2.02 | 7.41 | 7.58 | 7.228 | 7851 |
| 1737502500 | 7.43 | -0.04 | -0.54 | 7.49 | 7.71 | 7.22 | 23625 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
