Summit State Bank (SSBI)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.1026 | -1.40939873896 | 7.2797 | 7.4 | 6.95 | 11420 | 7.21215394 | CS |
| 4 | -0.1029 | -1.41346153846 | 7.28 | 7.71 | 6.95 | 16701 | 7.41841039 | CS |
| 12 | 0.3171 | 4.62244897959 | 6.86 | 7.85 | 6.85 | 19471 | 7.5124015 | CS |
| 26 | -1.0029 | -12.260391198 | 8.18 | 8.9899 | 5.68 | 18011 | 7.39100722 | CS |
| 52 | -3.2429 | -31.1218809981 | 10.42 | 11.73 | 5.68 | 12160 | 7.94610609 | CS |
| 156 | -9.3329 | -56.5287704422 | 16.51 | 18.67 | 5.68 | 8817 | 11.93858134 | CS |
| 260 | -5.5329 | -43.5318646735 | 12.71 | 22 | 5.68 | 7870 | 12.55998024 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 7.095 | 7.1999 | 6.95 | 15759 |
| 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 | 7.2797 | 7.4 | 7.26 | 4312 |
| 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 | 7.36 | 7.36 | 7.36 | 44 |
| 1738625700 | 7.36 | 0 | 0.00 | 7.36 | 7.36 | 7.36 | 467 |
| 1738366500 | 7.36 | -0.12 | -1.60 | 7.36 | 7.49 | 7.27 | 7147 |
| 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 | 7.4 | 7.71 | 7.22 | 22622 |
| 1737156900 | 7.47 | 0.39 | 5.51 | 7.28 | 7.55 | 7.02 | 31852 |
| 1737070500 | 7.08 | -0.21 | -2.88 | 7.24 | 7.33 | 7.06 | 38836 |
| 1736984100 | 7.29 | 0.13 | 1.82 | 7.18 | 7.306 | 7.05 | 6486 |
| 1736897700 | 7.16 | -0.27 | -3.63 | 7.26 | 7.32 | 7.15 | 10556 |
| 1736811300 | 7.43 | 0.23 | 3.19 | 7.33 | 7.43 | 7.02 | 8732 |
| 1736552100 | 7.2 | -0.14 | -1.91 | 7.5899 | 7.5899 | 7.11 | 4176 |
| 1736379300 | 7.34 | -0.25 | -3.29 | 7.52 | 7.625 | 7.34 | 13166 |
| 1736292900 | 7.59 | 0 | 0.00 | 7.6015 | 7.6015 | 7.52 | 5342 |
| 1736206500 | 7.59 | -0.1 | -1.30 | 7.51 | 7.85 | 7.5 | 33468 |
| 1735947300 | 7.69 | 0.25 | 3.36 | 7.3 | 7.7399 | 7.3 | 43885 |
| 1735860900 | 7.44 | -0.21 | -2.75 | 7.7 | 7.7 | 7.36 | 27112 |
| 1735688100 | 7.65 | -0.11 | -1.42 | 7.84 | 7.84 | 7.65 | 107904 |
| 1735601700 | 7.76 | 0.17 | 2.24 | 7.3 | 7.76 | 7.3 | 178240 |
| 1735342500 | 7.59 | 0.08 | 1.07 | 7.4 | 7.6091 | 7.3 | 51663 |
| 1735256100 | 7.51 | 0.12 | 1.62 | 7.52 | 7.62 | 7.35 | 26557 |
| 1735077840 | 7.39 | -0.16 | -2.12 | 7.4 | 7.5682 | 7.36 | 1688 |
| 1734996900 | 7.55 | -0.09 | -1.18 | 7.6 | 7.6 | 7.46 | 13040 |
| 1734737700 | 7.64 | 0.17 | 2.28 | 7.47 | 7.64 | 7.35 | 14745 |
| 1734651300 | 7.47 | 0.33 | 4.62 | 7.214 | 7.47 | 7.19 | 4567 |
| 1734564900 | 7.14 | -0.11 | -1.52 | 7.03 | 7.2257 | 7.03 | 15176 |
| 1734478500 | 7.25 | 0.01 | 0.14 | 7 | 7.25 | 6.85 | 10031 |
| 1734392100 | 7.24 | 0.14 | 1.97 | 7.36 | 7.6163 | 7.04 | 7141 |
| 1734132900 | 7.1 | -0.42 | -5.59 | 7.21 | 7.5965 | 6.9283 | 3775 |
| 1734046500 | 7.52 | 0.02 | 0.27 | 7.5 | 7.61 | 7.43 | 1066 |
| 1733960100 | 7.5 | 0.2 | 2.74 | 7.355 | 7.64 | 7.355 | 6215 |
| 1733873700 | 7.3 | -0.21 | -2.80 | 7.45 | 7.49 | 7.3 | 9453 |
| 1733787300 | 7.51 | 0.01 | 0.13 | 7.6275 | 7.6275 | 7.4285 | 1904 |
| 1733528100 | 7.5 | 0.05 | 0.67 | 7.7144 | 7.7144 | 7.48 | 5140 |
| 1733441700 | 7.45 | -0.13 | -1.72 | 7.6 | 7.6 | 7.45 | 2377 |
| 1733355300 | 7.58 | -0.12 | -1.56 | 7.6344 | 7.7499 | 7.4454 | 22585 |
| 1733268900 | 7.7 | -0.07 | -0.90 | 7.77 | 7.77 | 7.56 | 5496 |
| 1733182500 | 7.77 | 0.1 | 1.30 | 7.59 | 7.805 | 7.5 | 15812 |
| 1732917840 | 7.67 | 0 | 0.00 | 7.67 | 7.72 | 7.59 | 2544 |
| 1732750500 | 7.67 | 0.18 | 2.40 | 7.51 | 7.67 | 7.01 | 12175 |
| 1732664100 | 7.49 | 0.43 | 6.09 | 7.2 | 7.55 | 7.18 | 15580 |
| 1732577700 | 7.06 | 0.14 | 2.02 | 7.03 | 7.165 | 7.01 | 4094 |
| 1732318500 | 6.92 | -0.38 | -5.21 | 6.86 | 7.28 | 6.86 | 20094 |
| 1732232100 | 7.3 | -0.09 | -1.22 | 7.23 | 7.35 | 7.1002 | 9018 |
| 1732145700 | 7.39 | 0.55 | 8.04 | 6.86 | 7.4503 | 6.85 | 41943 |
| 1732059300 | 6.84 | -0.02 | -0.29 | 6.63 | 6.92 | 6.5958 | 11610 |
| 1731972900 | 6.86 | 0.08 | 1.18 | 7.0184 | 7.0184 | 6.86 | 2464 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
