Summit State Bank (SSBI)

NasdaqGM - NasdaqGM Delayed Price. Currency in USD

Add to watchlist

9.18

-0.21

(-2.24%)

At close: 04:00PM EDT

9.20

+0.02

(+0.22%)

After hours:

07:43PM EDT

Time Period:

May 04, 2023 - May 04, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 03, 2024	9.25	9.25	9.17	9.18	9.18	1,136
May 02, 2024	9.29	9.59	9.01	9.39	9.39	7,300
May 01, 2024	9.75	9.79	8.91	9.05	9.05	12,300
Apr 30, 2024	9.94	10.20	9.60	9.97	9.97	3,600
Apr 29, 2024	9.59	9.95	9.59	9.79	9.79	3,400
Apr 26, 2024	9.64	9.80	9.64	9.80	9.80	500
Apr 25, 2024	10.00	10.00	10.00	10.00	10.00	1,300
Apr 24, 2024	9.60	10.19	9.60	10.19	10.19	1,500
Apr 23, 2024	9.61	10.01	9.61	9.76	9.76	2,800
Apr 22, 2024	9.77	10.20	9.77	9.85	9.85	4,100
Apr 19, 2024	10.06	10.06	9.83	9.83	9.83	400
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 09, 2024	10.69	10.69	10.20	10.25	10.25	7,700
Apr 08, 2024	10.28	10.55	10.08	10.55	10.55	6,900
Apr 05, 2024	10.74	10.74	10.10	10.34	10.34	5,600
Apr 04, 2024	10.49	10.92	10.45	10.92	10.92	3,300
Apr 03, 2024	10.66	10.66	10.44	10.44	10.44	1,200
Apr 02, 2024	10.62	10.68	10.50	10.68	10.68	1,500
Apr 01, 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 08, 2024	11.02	11.05	11.00	11.05	11.05	1,400
Mar 07, 2024	11.56	11.56	11.02	11.20	11.20	1,300
Mar 06, 2024	11.37	11.37	11.02	11.02	11.02	2,300
Mar 05, 2024	11.01	11.63	11.01	11.63	11.63	800
Mar 04, 2024	11.08	11.25	11.02	11.02	11.02	2,600
Mar 01, 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 09, 2024	9.95	10.35	9.95	10.16	10.16	14,200
Feb 08, 2024	10.10	10.19	9.85	9.85	9.85	20,300
Feb 07, 2024	10.49	10.49	9.55	9.75	9.75	27,700
Feb 07, 2024	0.12 Dividend
Feb 06, 2024	11.65	11.65	10.27	10.39	10.27	10,100
Feb 05, 2024	11.65	11.93	11.60	11.60	11.47	2,400
Feb 02, 2024	11.00	11.99	11.00	11.58	11.45	4,700
Feb 01, 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 09, 2024	11.91	12.23	11.75	11.75	11.61	4,000
Jan 08, 2024	12.00	12.15	11.86	11.86	11.72	4,000
Jan 05, 2024	12.22	12.22	12.22	12.22	12.08	900
Jan 04, 2024	12.00	12.19	12.00	12.19	12.05	400
Jan 03, 2024	12.21	12.21	12.18	12.18	12.04	800
Jan 02, 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
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,947.41+124.19(+0.57%)

S&P 5005,127.79+63.59(+1.26%)

DOW38,675.68+450.02(+1.18%)

CAD/USD0.7308-0.0006(-0.08%)

CRUDE OIL77.99-0.96(-1.22%)

Bitcoin CAD87,315.34+6,268.86(+7.73%)

Summit State Bank (SSBI)

S&P/TSX
21,947.41
+124.19(+0.57%)

S&P 500
5,127.79
+63.59(+1.26%)

DOW
38,675.68
+450.02(+1.18%)

CAD/USD
0.7308
-0.0006(-0.08%)

CRUDE OIL
77.99
-0.96(-1.22%)

Bitcoin CAD
87,315.34
+6,268.86(+7.73%)