Skip to main content
SSBI logo

Summit State Bank

SSBINASDAQFinancialsBanks - Regional

$12.40Today:- (-)1Y +3.37%

As of Oct 16, 2026 close

Market cap
$82.86M
P/E (TTM)
36.79
Forward P/E
-
Dividend yield
-
52-week range
$10.35$14.00
Volume (live)
-
Avg. volume (3M)
4.63K

Summit State Bank (SSBI) Historical Stock Prices

Analyze Summit State Bank (SSBI) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Summit State Bank (SSBI) Interactive Price Chart

Interactive historical price chart showing Summit State Bank stock price movements and trends across multiple time periods.

Loading chart...

SSBI Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
SSBI historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 16, 202612.8312.8512.1712.3912.392.42K
Oct 15, 202612.2812.2812.2812.2812.28N/A
Oct 14, 202612.2812.2812.2812.2812.281.00K
Oct 13, 202612.1612.2812.1412.1412.141.16K
Oct 12, 202612.5912.5912.2612.3112.311.47K
Oct 9, 202612.3312.5012.0112.2212.223.60K
Oct 8, 202612.6612.6612.6612.6612.66N/A
Oct 7, 202612.0512.6612.0512.6612.663.04K
Oct 6, 202612.2312.5812.2312.5812.582.02K
Oct 5, 202612.1412.4712.0312.2112.2111.56K
Oct 2, 202612.3412.3612.0212.1912.191.78K
Oct 1, 202612.0612.4512.0112.2512.253.06K
Sep 30, 202612.4512.5812.2912.2912.291.06K
Sep 29, 202612.4412.4412.4412.4412.44N/A
Sep 28, 202612.0012.4412.0012.4412.441.69K
Sep 25, 202612.0112.4412.0012.4412.449.66K
Sep 24, 202612.0112.7412.0112.0712.073.02K
Sep 23, 202612.0512.5312.0512.3412.343.66K
Sep 22, 202612.1312.8012.0612.8012.803.15K
Sep 21, 202612.5312.5312.5312.5312.53440
Sep 18, 202613.0013.5012.3512.3512.3524.92K
Sep 17, 202612.0613.0012.0613.0013.002.33K
Sep 16, 202612.3812.3812.3812.3812.38836
Sep 15, 202612.3113.0012.0612.9712.9710.36K
Sep 14, 202612.2012.5312.0912.0912.0911.07K
Sep 11, 202612.7012.7012.0412.2112.214.89K
Sep 10, 202612.6012.6512.2512.2512.2521.84K
Sep 9, 202612.8712.8812.7012.7012.701.42K
Sep 8, 202612.6612.8812.6012.7412.745.96K
Sep 4, 202612.6612.6612.6512.6612.661.32K
Sep 3, 202612.6512.6612.6512.6612.66409
Sep 2, 202612.8112.8112.6512.6512.6515.31K
Sep 1, 202612.8612.8612.8612.8612.86N/A
Aug 31, 202612.8112.8612.8112.8612.86712
Aug 28, 202612.8712.8712.8712.8712.87N/A
Aug 27, 202612.8712.8712.8712.8712.87N/A
Aug 26, 202612.8612.8712.8012.8712.872.51K
Aug 25, 202612.8212.9012.8212.9012.90646
Aug 24, 202612.8012.8012.8012.8012.80450
Aug 21, 202612.7912.7912.7912.7912.79N/A
Aug 20, 202612.7912.7912.7912.7912.79N/A
Aug 19, 202612.9212.9212.7912.7912.791.32K
Aug 18, 202613.0013.1512.9212.9212.9210.16K
Aug 17, 202612.9212.9212.9212.9212.923.52K
Aug 14, 202612.9212.9212.9212.9212.921.26K
Aug 13, 202612.9112.9112.9112.9112.91N/A
Aug 12, 202612.8412.9112.8412.9112.912.51K
Aug 11, 202613.0213.0213.0213.0213.02N/A
Aug 10, 202613.2613.2612.9313.0213.026.02K
Aug 7, 202613.3613.4213.3313.4213.422.67K
Show:
of 126

Source: Daily price history (open, high, low, close and volume). Data as of Oct 16, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.