MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,765.36
-0.47%
NASDAQ 100
$30,725.81
-1.39%
DOW JONES
$51,232.00
+0.10%
NASDAQ Composite
$27,193.34
-1.25%
RUSSELL 2000
$2,775.70
-0.05%
CBOE VIX
$15.41
+2.19%
Sector Heatmap
Technology-1.79%
Financials+0.89%
Healthcare-0.39%
Consumer Cycl+0.31%
Consumer Staples+2.11%
Energy+2.97%
Industrials+0.33%
Materials+0.59%
Real Estate+0.69%
Utilities-0.19%
Comm Services+0.73%
SSBI — Summit State Bank
NasdaqSummit State Bank
$12.66
+0.08(+0.64%)
- O
- 12.05
- H
- 12.66
- L
- 12.05
- V
- 3.05K
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$12.66
Period Return+55.34%
Period High$14.00
Period Low$7.50
Avg Daily Volume9.5K
Total Trading Days365
SSBI — Historical OHLCV Price & Volume Table
Apr 11, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $12.05 | $12.66 | $12.05 | $12.66 | +$0.08 | +0.64% | 3,046 | $12.25 | $12.05 $12.66 |
| Oct 6, 2026 | $12.23 | $12.58 | $12.23 | $12.58 | +$0.37 | +3.03% | 2,025 | $12.28 | $12.23 $12.58 |
| Oct 5, 2026 | $12.14 | $12.47 | $12.03 | $12.21 | +$0.03 | +0.21% | 11,562 | $12.25 | $12.03 $12.47 |
| Oct 2, 2026 | $12.34 | $12.36 | $12.02 | $12.19 | $-0.07 | -0.53% | 1,786 | $12.19 | $12.02 $12.36 |
| Oct 1, 2026 | $12.06 | $12.45 | $12.01 | $12.25 | $-0.04 | -0.33% | 3,066 | $12.12 | $12.01 $12.45 |
| Sep 30, 2026 | $12.45 | $12.58 | $12.29 | $12.29 | $-0.15 | -1.22% | 1,064 | $12.42 | $12.29 $12.58 |
| Sep 28, 2026 | $12.00 | $12.44 | $12.00 | $12.44 | +$0.01 | +0.06% | 1,687 | $12.41 | $12.00 $12.44 |
| Sep 25, 2026 | $12.01 | $12.44 | $12.00 | $12.44 | +$0.37 | +3.02% | 9,658 | $12.08 | $12.00 $12.44 |
| Sep 24, 2026 | $12.01 | $12.74 | $12.01 | $12.07 | $-0.27 | -2.18% | 3,020 | $12.36 | $12.01 $12.74 |
| Sep 23, 2026 | $12.05 | $12.53 | $12.05 | $12.34 | $-0.46 | -3.60% | 3,665 | $12.34 | $12.05 $12.53 |
| Sep 22, 2026 | $12.13 | $12.80 | $12.06 | $12.80 | +$0.27 | +2.15% | 3,154 | $12.26 | $12.06 $12.80 |
| Sep 21, 2026 | $12.53 | $12.53 | $12.53 | $12.53 | +$0.18 | +1.46% | 441 | $12.48 | $12.53 $12.53 |
| Sep 18, 2026 | $13.00 | $13.50 | $12.35 | $12.35 | $-0.65 | -5.00% | 24,924 | $12.65 | $12.35 $13.50 |
| Sep 17, 2026 | $12.06 | $13.00 | $12.06 | $13.00 | +$0.62 | +5.01% | 2,326 | $12.72 | $12.06 $13.00 |
| Sep 16, 2026 | $12.38 | $12.38 | $12.38 | $12.38 | $-0.59 | -4.55% | 837 | $12.50 | $12.38 $12.38 |
| Sep 15, 2026 | $12.31 | $13.00 | $12.06 | $12.97 | +$0.88 | +7.28% | 10,356 | $12.42 | $12.06 $13.00 |
| Sep 14, 2026 | $12.20 | $12.53 | $12.09 | $12.09 | $-0.12 | -0.94% | 11,074 | $12.41 | $12.09 $12.53 |
| Sep 11, 2026 | $12.70 | $12.70 | $12.04 | $12.21 | $-0.05 | -0.37% | 4,890 | $12.29 | $12.04 $12.70 |
| Sep 10, 2026 | $12.60 | $12.65 | $12.25 | $12.25 | $-0.45 | -3.54% | 21,837 | $12.48 | $12.25 $12.65 |
| Sep 9, 2026 | $12.87 | $12.88 | $12.70 | $12.70 | $-0.04 | -0.31% | 1,423 | $12.84 | $12.70 $12.88 |
| Sep 8, 2026 | $12.66 | $12.88 | $12.60 | $12.74 | +$0.08 | +0.63% | 5,955 | $12.75 | $12.60 $12.88 |
| Sep 4, 2026 | $12.66 | $12.66 | $12.65 | $12.66 | $-0.00 | -0.03% | 1,324 | $12.66 | $12.65 $12.66 |
| Sep 3, 2026 | $12.65 | $12.66 | $12.65 | $12.66 | +$0.01 | +0.11% | 409 | $12.69 | $12.65 $12.66 |
| Sep 2, 2026 | $12.81 | $12.81 | $12.65 | $12.65 | $-0.21 | -1.63% | 15,315 | $12.72 | $12.65 $12.81 |
| Aug 31, 2026 | $12.81 | $12.86 | $12.81 | $12.86 | $-0.01 | -0.08% | 713 | $12.84 | $12.81 $12.86 |
| Aug 26, 2026 | $12.86 | $12.87 | $12.80 | $12.87 | $-0.03 | -0.23% | 2,510 | $12.82 | $12.80 $12.87 |
| Aug 25, 2026 | $12.83 | $12.90 | $12.83 | $12.90 | +$0.10 | +0.78% | 646 | $12.92 | $12.83 $12.90 |
| Aug 24, 2026 | $12.80 | $12.80 | $12.80 | $12.80 | +$0.01 | +0.08% | 450 | $12.77 | $12.80 $12.80 |
| Aug 19, 2026 | $12.92 | $12.92 | $12.79 | $12.79 | $-0.13 | -1.01% | 1,321 | $12.87 | $12.79 $12.92 |
| Aug 18, 2026 | $13.00 | $13.15 | $12.92 | $12.92 | +$0.00 | +0.00% | 10,165 | $13.02 | $12.92 $13.15 |