NasdaqGM - Delayed Quote USD

Summit State Bank (SSBI)

9.83 -0.55 (-5.30%)
At close: 4:00 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 10.06 10.06 9.83 9.83 9.83 434
Apr 18, 2024 10.08 10.38 10.02 10.38 10.38 1,400
Apr 17, 2024 10.00 10.00 10.00 10.00 10.00 300
Apr 16, 2024 9.79 9.79 9.79 9.79 9.79 -
Apr 15, 2024 9.75 10.04 9.56 9.79 9.79 2,500
Apr 12, 2024 10.14 10.14 9.68 9.80 9.80 4,600
Apr 11, 2024 10.03 10.15 9.91 9.91 9.91 3,300
Apr 10, 2024 10.21 10.21 10.17 10.17 10.17 900
Apr 9, 2024 10.69 10.69 10.20 10.25 10.25 7,700
Apr 8, 2024 10.28 10.55 10.08 10.55 10.55 6,900
Apr 5, 2024 10.74 10.74 10.10 10.34 10.34 5,600
Apr 4, 2024 10.49 10.92 10.45 10.92 10.92 3,300
Apr 3, 2024 10.66 10.66 10.44 10.44 10.44 1,200
Apr 2, 2024 10.62 10.68 10.50 10.68 10.68 1,500
Apr 1, 2024 10.90 11.00 10.51 10.62 10.62 5,200
Mar 28, 2024 10.80 10.90 10.80 10.85 10.85 1,000
Mar 27, 2024 10.80 10.80 10.80 10.80 10.80 2,300
Mar 26, 2024 11.12 11.13 10.94 11.02 11.02 4,400
Mar 25, 2024 11.20 11.25 10.99 11.03 11.03 12,600
Mar 22, 2024 10.52 10.69 10.52 10.69 10.69 1,600
Mar 21, 2024 10.94 10.95 10.46 10.53 10.53 4,700
Mar 20, 2024 10.78 10.91 10.78 10.91 10.91 600
Mar 19, 2024 10.60 10.60 10.45 10.45 10.45 1,500
Mar 18, 2024 10.75 10.93 10.49 10.49 10.49 2,000
Mar 15, 2024 10.23 10.61 10.23 10.60 10.60 10,900
Mar 14, 2024 10.75 10.75 10.35 10.50 10.50 3,500
Mar 13, 2024 10.75 10.75 10.64 10.75 10.75 3,300
Mar 12, 2024 11.20 11.25 10.90 10.90 10.90 2,400
Mar 11, 2024 11.05 11.05 11.05 11.05 11.05 3,600
Mar 8, 2024 11.02 11.05 11.00 11.05 11.05 1,400
Mar 7, 2024 11.56 11.56 11.02 11.20 11.20 1,300
Mar 6, 2024 11.37 11.37 11.02 11.02 11.02 2,300
Mar 5, 2024 11.01 11.63 11.01 11.63 11.63 800
Mar 4, 2024 11.08 11.25 11.02 11.02 11.02 2,600
Mar 1, 2024 10.75 11.42 10.75 10.94 10.94 2,900
Feb 29, 2024 11.27 11.28 11.25 11.25 11.25 2,500
Feb 28, 2024 10.70 11.58 10.70 11.08 11.08 10,000
Feb 27, 2024 10.55 10.70 10.55 10.70 10.70 2,900
Feb 26, 2024 10.63 10.64 10.63 10.64 10.64 900
Feb 23, 2024 10.89 10.94 10.56 10.56 10.56 1,200
Feb 22, 2024 10.55 11.19 10.55 11.19 11.19 7,700
Feb 21, 2024 10.50 10.50 10.40 10.50 10.50 3,300
Feb 20, 2024 10.52 10.65 10.36 10.50 10.50 3,300
Feb 16, 2024 10.55 10.66 10.30 10.38 10.38 9,700
Feb 15, 2024 10.63 10.65 10.04 10.54 10.54 2,300
Feb 14, 2024 10.47 10.67 10.40 10.67 10.67 2,400
Feb 13, 2024 10.11 10.64 10.01 10.46 10.46 2,500
Feb 12, 2024 10.13 10.51 9.95 10.30 10.30 13,600
Feb 9, 2024 9.95 10.35 9.95 10.16 10.16 14,200
Feb 8, 2024 10.10 10.19 9.85 9.85 9.85 20,300
Feb 7, 2024 0.12 Dividend
Feb 7, 2024 10.49 10.49 9.55 9.75 9.75 27,700
Feb 6, 2024 11.65 11.65 10.27 10.39 10.27 10,100
Feb 5, 2024 11.65 11.93 11.60 11.60 11.47 2,400
Feb 2, 2024 11.00 11.99 11.00 11.58 11.45 4,700
Feb 1, 2024 11.71 12.02 11.00 11.10 10.97 4,000
Jan 31, 2024 11.75 11.93 11.75 11.76 11.62 1,300
Jan 30, 2024 11.90 12.35 11.90 12.01 11.87 800
Jan 29, 2024 11.90 11.94 11.82 11.94 11.80 2,100
Jan 26, 2024 12.16 12.16 11.90 11.90 11.76 1,300
Jan 25, 2024 12.28 12.28 11.81 12.16 12.02 4,400
Jan 24, 2024 11.67 12.25 11.67 12.25 12.11 1,400
Jan 23, 2024 11.72 11.72 11.72 11.72 11.58 600
Jan 22, 2024 11.76 12.01 11.76 11.81 11.67 2,300
Jan 19, 2024 11.87 12.02 11.76 11.76 11.62 7,800
Jan 18, 2024 12.24 12.24 11.96 11.96 11.82 900
Jan 17, 2024 11.75 11.95 11.75 11.95 11.81 900
Jan 16, 2024 11.75 11.75 11.75 11.75 11.61 -
Jan 12, 2024 11.75 11.75 11.75 11.75 11.61 -
Jan 11, 2024 12.00 12.00 11.75 11.75 11.61 900
Jan 10, 2024 11.75 11.77 11.71 11.75 11.61 1,500
Jan 9, 2024 11.91 12.23 11.75 11.75 11.61 4,000
Jan 8, 2024 12.00 12.15 11.86 11.86 11.72 4,000
Jan 5, 2024 12.22 12.22 12.22 12.22 12.08 900
Jan 4, 2024 12.00 12.19 12.00 12.19 12.05 400
Jan 3, 2024 12.21 12.21 12.18 12.18 12.04 800
Jan 2, 2024 12.29 12.29 11.87 11.90 11.76 6,400
Dec 29, 2023 12.07 12.30 12.07 12.30 12.16 400
Dec 28, 2023 11.79 12.25 11.79 12.25 12.11 5,100
Dec 27, 2023 12.35 12.35 11.79 11.79 11.65 8,900
Dec 26, 2023 12.50 12.87 12.26 12.27 12.13 17,000
Dec 22, 2023 12.60 12.78 12.50 12.60 12.45 12,400
Dec 21, 2023 12.75 12.75 12.60 12.71 12.56 1,900
Dec 20, 2023 12.81 12.87 12.73 12.87 12.72 2,100
Dec 19, 2023 12.98 13.00 12.90 12.98 12.83 7,100
Dec 18, 2023 13.02 13.02 13.02 13.02 12.87 600
Dec 15, 2023 13.00 13.46 13.00 13.15 13.00 3,500
Dec 14, 2023 12.88 13.45 12.69 13.00 12.85 3,200
Dec 13, 2023 12.50 12.91 12.50 12.53 12.39 26,500
Dec 12, 2023 12.62 13.02 12.50 12.50 12.36 3,100
Dec 11, 2023 12.76 12.76 12.51 12.51 12.37 1,600
Dec 8, 2023 13.03 13.24 12.70 12.82 12.67 3,400
Dec 7, 2023 13.10 13.10 13.10 13.10 12.95 400
Dec 6, 2023 13.12 13.14 13.05 13.05 12.90 2,800
Dec 5, 2023 13.15 13.15 13.15 13.15 13.00 300
Dec 4, 2023 13.40 13.40 13.00 13.15 13.00 5,600
Dec 1, 2023 13.46 13.49 13.15 13.49 13.33 5,300
Nov 30, 2023 13.16 13.16 13.16 13.16 13.01 200
Nov 29, 2023 13.10 13.29 12.75 13.16 13.01 2,700
Nov 28, 2023 13.26 13.26 13.26 13.26 13.11 -
Nov 27, 2023 13.44 13.55 13.26 13.26 13.11 2,700
Nov 24, 2023 12.84 12.84 12.84 12.84 12.69 600
Nov 22, 2023 12.84 12.84 12.84 12.84 12.69 500
Nov 21, 2023 12.84 12.84 12.84 12.84 12.69 300
Nov 20, 2023 13.14 13.14 13.14 13.14 12.99 1,000
Nov 17, 2023 12.64 13.15 12.58 12.74 12.59 8,800
Nov 16, 2023 12.70 12.70 12.50 12.50 12.36 3,100
Nov 15, 2023 12.42 12.79 12.42 12.57 12.42 1,900
Nov 14, 2023 12.54 13.23 12.51 12.65 12.50 2,300
Nov 13, 2023 12.27 12.27 12.26 12.27 12.13 900
Nov 10, 2023 12.60 12.60 12.29 12.29 12.15 2,400
Nov 9, 2023 12.74 12.74 12.60 12.60 12.45 1,500
Nov 8, 2023 0.12 Dividend
Nov 8, 2023 13.00 13.07 12.65 12.70 12.55 1,900
Nov 7, 2023 13.10 13.10 13.03 13.03 12.76 500
Nov 6, 2023 12.65 12.86 12.65 12.86 12.59 1,900
Nov 3, 2023 12.75 12.75 12.69 12.70 12.44 1,200
Nov 2, 2023 12.94 12.94 12.18 12.55 12.29 5,900
Nov 1, 2023 12.93 12.95 12.85 12.95 12.68 1,500
Oct 31, 2023 12.57 13.16 12.08 12.98 12.71 17,700
Oct 30, 2023 14.17 14.17 12.63 13.16 12.89 12,000
Oct 27, 2023 13.50 13.50 11.80 12.10 11.85 3,400
Oct 26, 2023 13.65 13.65 13.65 13.65 13.37 600
Oct 25, 2023 14.06 14.35 13.50 13.50 13.22 4,000
Oct 24, 2023 14.25 14.37 14.00 14.00 13.71 3,300
Oct 23, 2023 14.79 14.79 14.25 14.25 13.96 3,600
Oct 20, 2023 14.96 15.07 14.30 14.61 14.31 9,300
Oct 19, 2023 15.19 15.19 15.15 15.15 14.84 400
Oct 18, 2023 15.58 15.58 14.90 14.90 14.59 5,400
Oct 17, 2023 15.62 15.62 15.58 15.58 15.26 2,600
Oct 16, 2023 15.85 15.90 15.51 15.65 15.33 2,200
Oct 13, 2023 15.57 15.71 15.50 15.50 15.18 800
Oct 12, 2023 15.72 15.90 15.70 15.90 15.57 1,500
Oct 11, 2023 15.90 15.93 15.80 15.81 15.48 2,900
Oct 10, 2023 16.00 16.00 15.92 15.92 15.59 5,100
Oct 9, 2023 15.95 15.95 15.95 15.95 15.62 400
Oct 6, 2023 15.88 15.98 15.88 15.98 15.65 900
Oct 5, 2023 15.57 16.00 15.57 15.74 15.41 6,100
Oct 4, 2023 15.69 15.99 15.68 15.99 15.66 2,400
Oct 3, 2023 15.76 15.99 15.48 15.77 15.44 9,500
Oct 2, 2023 16.00 16.00 15.78 15.81 15.48 1,500
Sep 29, 2023 15.89 16.52 15.81 16.04 15.71 25,700
Sep 28, 2023 15.60 15.62 15.60 15.62 15.30 300
Sep 27, 2023 15.56 15.90 15.56 15.61 15.29 7,600
Sep 26, 2023 15.50 15.50 15.50 15.50 15.18 2,500
Sep 25, 2023 15.56 15.56 15.56 15.56 15.24 400
Sep 22, 2023 15.48 15.79 15.48 15.55 15.23 3,800
Sep 21, 2023 15.08 15.34 15.08 15.34 15.02 14,800
Sep 20, 2023 15.41 15.45 15.19 15.19 14.88 9,000
Sep 19, 2023 15.72 15.72 15.72 15.72 15.40 300
Sep 18, 2023 15.76 15.96 15.74 15.96 15.63 5,900
Sep 15, 2023 16.00 16.00 15.80 15.80 15.47 11,000
Sep 14, 2023 16.00 16.27 15.76 16.20 15.87 27,500
Sep 13, 2023 15.88 15.98 15.41 15.85 15.52 5,200
Sep 12, 2023 15.52 15.84 15.52 15.80 15.47 3,600
Sep 11, 2023 15.69 15.69 15.52 15.52 15.20 1,000
Sep 8, 2023 15.82 15.88 15.42 15.68 15.36 2,100
Sep 7, 2023 15.68 16.47 15.68 15.80 15.47 19,900
Sep 6, 2023 15.88 15.95 15.64 15.88 15.55 1,200
Sep 5, 2023 15.96 16.00 15.78 15.94 15.61 700
Sep 1, 2023 15.80 15.96 15.68 15.94 15.61 8,700
Aug 31, 2023 15.75 15.99 15.47 15.81 15.48 5,100
Aug 30, 2023 15.63 15.99 15.63 15.80 15.47 9,500
Aug 29, 2023 15.76 15.81 15.28 15.30 14.98 7,000
Aug 28, 2023 15.98 15.98 15.70 15.70 15.38 1,600
Aug 25, 2023 15.99 15.99 15.60 15.65 15.33 5,500
Aug 24, 2023 15.45 16.00 15.45 15.70 15.38 2,400
Aug 23, 2023 16.47 16.47 15.55 15.62 15.30 46,700
Aug 22, 2023 16.45 16.50 16.35 16.35 16.01 8,400
Aug 21, 2023 17.25 17.85 16.50 16.75 16.40 18,200
Aug 18, 2023 16.34 17.18 16.24 17.13 16.78 22,100
Aug 17, 2023 16.32 16.34 16.32 16.34 16.00 1,000
Aug 16, 2023 16.56 16.77 16.35 16.43 16.09 6,200
Aug 15, 2023 16.75 17.00 16.13 16.50 16.16 18,600
Aug 14, 2023 16.93 16.93 16.93 16.93 16.58 400
Aug 11, 2023 16.75 17.64 16.65 16.93 16.58 99,100
Aug 10, 2023 17.23 17.23 17.23 17.23 16.87 100
Aug 9, 2023 0.12 Dividend
Aug 9, 2023 16.83 17.23 16.83 17.23 16.87 6,500
Aug 8, 2023 17.72 17.75 17.36 17.36 16.88 16,100
Aug 7, 2023 17.25 17.82 17.06 17.25 16.78 5,900
Aug 4, 2023 17.63 18.07 17.63 18.05 17.56 3,100
Aug 3, 2023 18.08 18.08 17.47 17.67 17.19 2,200
Aug 2, 2023 17.62 17.93 17.32 17.93 17.44 1,600
Aug 1, 2023 17.91 18.01 17.43 17.43 16.95 3,400
Jul 31, 2023 17.72 18.12 17.58 18.00 17.51 9,300
Jul 28, 2023 17.20 18.00 17.16 17.43 16.95 22,200
Jul 27, 2023 17.05 17.25 16.80 17.20 16.73 4,700
Jul 26, 2023 16.00 16.90 16.00 16.90 16.44 6,100
Jul 25, 2023 17.19 17.42 16.00 16.25 15.80 23,100
Jul 24, 2023 17.21 17.90 17.21 17.85 17.36 31,200
Jul 21, 2023 17.30 17.80 17.30 17.31 16.84 14,400
Jul 20, 2023 17.21 18.67 17.21 18.00 17.51 15,700
Jul 19, 2023 17.49 17.66 16.87 17.55 17.07 13,800
Jul 18, 2023 16.10 17.28 16.10 17.20 16.73 21,500
Jul 17, 2023 15.29 16.20 15.29 15.95 15.51 12,100
Jul 14, 2023 14.99 14.99 14.82 14.82 14.41 700
Jul 13, 2023 14.86 14.94 14.77 14.94 14.53 1,900
Jul 12, 2023 14.73 14.91 14.60 14.70 14.30 1,900
Jul 11, 2023 14.79 14.99 14.56 14.79 14.38 3,300
Jul 10, 2023 14.81 15.00 14.44 14.65 14.25 2,600
Jul 7, 2023 14.91 15.00 14.38 14.99 14.58 7,400
Jul 6, 2023 14.50 14.75 13.92 14.70 14.30 6,300
Jul 5, 2023 15.16 15.16 14.58 14.63 14.23 8,900
Jul 3, 2023 15.11 15.11 15.11 15.11 14.70 -
Jun 30, 2023 14.93 15.26 14.91 15.11 14.70 1,400
Jun 29, 2023 15.50 15.84 14.97 15.11 14.70 38,100
Jun 28, 2023 15.16 15.40 15.16 15.34 14.92 2,500
Jun 27, 2023 15.16 15.50 15.04 15.45 15.03 4,000
Jun 26, 2023 15.22 15.45 15.03 15.45 15.03 2,100
Jun 23, 2023 14.85 15.26 14.81 14.95 14.54 7,600
Jun 22, 2023 16.12 16.12 15.12 15.16 14.74 7,400
Jun 21, 2023 15.79 16.60 15.76 16.29 15.84 11,700
Jun 20, 2023 16.26 17.32 15.51 15.70 15.27 17,800
Jun 16, 2023 15.50 16.79 15.24 16.79 16.33 52,500
Jun 15, 2023 15.12 15.91 15.01 15.01 14.60 1,100
Jun 14, 2023 15.50 15.50 15.00 15.11 14.70 1,000
Jun 13, 2023 15.92 15.92 15.19 15.26 14.84 1,500
Jun 12, 2023 15.02 15.71 15.02 15.48 15.06 800
Jun 9, 2023 15.84 15.86 15.36 15.36 14.94 3,500
Jun 8, 2023 15.59 15.99 15.59 15.73 15.30 9,600
Jun 7, 2023 15.63 15.79 15.44 15.44 15.02 7,700
Jun 6, 2023 15.60 15.86 15.60 15.69 15.26 17,500
Jun 5, 2023 15.00 15.40 14.97 15.40 14.98 2,000
Jun 2, 2023 15.11 15.25 15.11 15.25 14.83 1,500
Jun 1, 2023 15.05 15.25 15.05 15.25 14.83 1,800
May 31, 2023 14.79 14.87 14.76 14.82 14.41 5,600
May 30, 2023 15.12 15.58 14.60 14.63 14.23 153,000
May 26, 2023 14.90 15.18 14.90 15.18 14.76 1,600
May 25, 2023 15.26 15.60 14.75 14.75 14.35 107,000
May 24, 2023 15.40 15.50 15.25 15.48 15.06 30,700
May 23, 2023 15.08 15.75 15.05 15.50 15.07 21,000
May 22, 2023 15.26 15.26 14.83 14.84 14.43 32,700
May 19, 2023 15.35 15.50 15.01 15.50 15.07 1,900
May 18, 2023 15.23 15.23 15.03 15.03 14.62 1,200
May 17, 2023 15.50 15.50 15.50 15.50 15.07 2,700
May 16, 2023 15.28 15.50 15.23 15.23 14.81 2,400
May 15, 2023 15.46 15.63 15.46 15.50 15.07 4,400
May 12, 2023 15.44 15.75 15.04 15.51 15.08 5,100
May 11, 2023 14.72 16.00 14.63 15.40 14.98 36,000
May 10, 2023 0.12 Dividend
May 10, 2023 15.06 15.06 15.06 15.06 14.65 500
May 9, 2023 15.06 15.06 15.06 15.06 14.53 800
May 8, 2023 15.19 15.22 15.19 15.22 14.68 300
May 5, 2023 15.58 15.58 15.24 15.24 14.70 500
May 4, 2023 14.76 15.17 14.76 15.00 14.47 10,400
May 3, 2023 15.57 15.65 15.11 15.11 14.58 5,000
May 2, 2023 15.14 15.31 14.99 15.31 14.77 1,700
May 1, 2023 15.20 15.49 15.20 15.21 14.68 5,400
Apr 28, 2023 15.36 15.75 15.20 15.56 15.01 10,600
Apr 27, 2023 14.25 15.42 13.70 15.35 14.81 55,300
Apr 26, 2023 14.35 14.35 14.20 14.27 13.77 6,300
Apr 25, 2023 14.10 14.22 14.10 14.22 13.72 700
Apr 24, 2023 14.32 14.66 14.31 14.66 14.14 3,000
Apr 21, 2023 14.30 15.12 14.10 14.10 13.60 5,500
Apr 20, 2023 14.25 14.27 13.96 13.96 13.47 2,200

Related Tickers

CMTV Community Bancorp
16.62
+0.18%
 
MIFF Mifflinburg Bancorp, Inc.
24.90
0.00%
 
FFWC FFW Corporation
34.65
0.00%
 
FRAF Franklin Financial Services Corporation
29.76
+6.17%
 
FRFC First Robinson Financial Corporation
35.68
0.00%
 
MDVT Middlebury National Corporation
24.50
-2.00%
 
SQCF Susquehanna Community Financial, Inc.
11.10
+0.91%
 
UNIF U & I Financial Corp.
6.92
+0.84%
 
SMMF Summit Financial Group, Inc.
27.20
+8.45%
 
OVBC Ohio Valley Banc Corp.
23.50
-1.26%