5 DAY PERFORMANCE
+4.83%
1 MONTH PERFORMANCE
+9.83%
3 MONTH PERFORMANCE
-10.38%
6 MONTH PERFORMANCE
-18.89%
YEAR-TO-DATE PERFORMANCE
-38.21%
1 YEAR PERFORMANCE
-39.68%
Summit State Bank Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/20/2024 | $7.47 | $7.64 (2.28%) | $7.64 | $7.35 | 14,750 | $51.33 M |
| 12/19/2024 | $7.21 | $7.47 (3.61%) | $7.47 | $7.19 | 4,600 | $50.19 M |
| 12/18/2024 | $7.14 | $7.14 (0%) | $7.23 | $7.03 | 15,300 | $47.97 M |
| 12/17/2024 | $7.00 | $7.25 (3.57%) | $7.25 | $6.85 | 10,100 | $48.71 M |
| 12/16/2024 | $7.62 | $7.24 (-4.99%) | $7.62 | $7.04 | 7,141 | $48.65 M |
| 12/13/2024 | $7.21 | $7.10 (-1.53%) | $7.60 | $6.93 | 3,800 | $47.70 M |
| 12/12/2024 | $7.43 | $7.52 (1.21%) | $7.61 | $7.43 | 1,100 | $50.53 M |
| 12/11/2024 | $7.36 | $7.50 (1.9%) | $7.64 | $7.36 | 6,216 | $50.39 M |
| 12/10/2024 | $7.45 | $7.30 (-2.01%) | $7.49 | $7.30 | 9,500 | $49.05 M |
| 12/09/2024 | $7.44 | $7.51 (0.94%) | $7.63 | $7.43 | 2,500 | $50.46 M |
| 12/06/2024 | $7.71 | $7.50 (-2.72%) | $7.71 | $7.48 | 5,140 | $50.39 M |
| 12/05/2024 | $7.60 | $7.45 (-1.97%) | $7.60 | $7.45 | 2,400 | $50.06 M |
| 12/04/2024 | $7.63 | $7.58 (-0.66%) | $7.75 | $7.45 | 22,600 | $50.93 M |
| 12/03/2024 | $7.77 | $7.70 (-0.9%) | $7.77 | $7.56 | 5,501 | $51.74 M |
| 12/02/2024 | $7.54 | $7.77 (3.05%) | $7.81 | $7.50 | 15,818 | $52.21 M |
| 11/29/2024 | $7.72 | $7.59 (-1.68%) | $7.72 | $7.59 | 2,544 | $51.00 M |
| 11/27/2024 | $7.50 | $7.67 (2.27%) | $7.67 | $7.01 | 12,200 | $51.53 M |
| 11/26/2024 | $7.16 | $7.49 (4.61%) | $7.55 | $7.16 | 15,830 | $50.33 M |
| 11/25/2024 | $7.01 | $7.06 (0.71%) | $7.17 | $7.01 | 4,101 | $47.44 M |
| 11/22/2024 | $7.11 | $6.92 (-2.67%) | $7.28 | $6.86 | 22,380 | $46.50 M |
| 11/21/2024 | $7.30 | $7.30 (0%) | $7.35 | $7.10 | 9,400 | $49.05 M |
| 11/20/2024 | $6.86 | $7.39 (7.73%) | $7.45 | $6.85 | 41,943 | $49.65 M |
| 11/19/2024 | $6.63 | $6.84 (3.17%) | $6.92 | $6.60 | 11,627 | $45.96 M |
| 11/18/2024 | $7.02 | $6.86 (-2.28%) | $7.02 | $6.86 | 2,500 | $46.09 M |
| 11/15/2024 | $6.69 | $6.78 (1.35%) | $6.88 | $6.61 | 14,539 | $45.55 M |
| 11/14/2024 | $6.50 | $6.61 (1.69%) | $6.70 | $6.46 | 12,013 | $44.41 M |
| 11/13/2024 | $6.38 | $6.36 (-0.31%) | $6.57 | $6.31 | 55,905 | $42.73 M |
| 11/12/2024 | $6.24 | $6.33 (1.44%) | $6.40 | $6.22 | 61,000 | $42.53 M |
| 11/11/2024 | $6.53 | $6.14 (-5.97%) | $6.75 | $6.14 | 30,700 | $41.25 M |
| 11/08/2024 | $6.92 | $6.55 (-5.35%) | $6.94 | $6.51 | 12,300 | $44.01 M |
| 11/07/2024 | $6.80 | $6.51 (-4.26%) | $6.91 | $6.51 | 24,000 | $43.74 M |
| 11/06/2024 | $6.87 | $6.63 (-3.49%) | $7.00 | $6.60 | 17,000 | $44.55 M |
| 11/05/2024 | $6.74 | $6.54 (-2.97%) | $7.05 | $6.50 | 21,334 | $43.94 M |
| 11/04/2024 | $6.88 | $6.73 (-2.18%) | $7.01 | $6.71 | 34,900 | $45.22 M |
| 11/01/2024 | $6.89 | $6.79 (-1.45%) | $7.11 | $6.70 | 12,800 | $45.62 M |
| 10/31/2024 | $7.10 | $6.75 (-4.93%) | $7.10 | $6.65 | 14,817 | $45.35 M |
| 10/30/2024 | $7.80 | $6.67 (-14.49%) | $7.80 | $6.31 | 47,300 | $44.82 M |
| 10/29/2024 | $8.06 | $8.06 (0%) | $8.06 | $8.06 | 302 | $54.16 M |
| 10/28/2024 | $8.22 | $7.85 (-4.5%) | $8.22 | $7.85 | 5,132 | $52.74 M |
| 10/25/2024 | $8.00 | $7.94 (-0.75%) | $8.00 | $7.94 | 4,800 | $53.35 M |
| 10/24/2024 | $7.81 | $8.00 (2.43%) | $8.00 | $7.64 | 20,600 | $53.75 M |
| 10/23/2024 | $7.97 | $8.06 (1.13%) | $8.06 | $7.75 | 1,300 | $54.16 M |
| 10/22/2024 | $8.06 | $8.18 (1.49%) | $8.18 | $8.06 | 601 | $54.96 M |
| 10/21/2024 | $7.95 | $7.87 (-1.01%) | $8.36 | $7.71 | 5,800 | $52.88 M |
| 10/18/2024 | $8.24 | $8.15 (-1.09%) | $8.42 | $8.12 | 2,117 | $54.76 M |
| 10/17/2024 | $7.74 | $8.14 (5.17%) | $8.52 | $7.55 | 22,200 | $54.69 M |
| 10/16/2024 | $7.70 | $7.87 (2.21%) | $7.87 | $7.29 | 31,157 | $52.88 M |
| 10/15/2024 | $7.45 | $7.57 (1.61%) | $7.71 | $7.45 | 6,100 | $50.86 M |
| 10/14/2024 | $7.30 | $7.43 (1.78%) | $7.74 | $7.07 | 14,100 | $49.92 M |
| 10/11/2024 | $7.54 | $7.23 (-4.11%) | $7.54 | $7.18 | 17,900 | $48.58 M |
| 10/10/2024 | $7.11 | $7.25 (1.97%) | $7.39 | $7.00 | 14,341 | $48.71 M |
| 10/09/2024 | $6.90 | $7.25 (5.07%) | $7.40 | $6.90 | 24,901 | $48.71 M |
| 10/08/2024 | $6.73 | $6.95 (3.27%) | $7.06 | $6.58 | 26,100 | $46.70 M |
| 10/07/2024 | $6.27 | $6.64 (5.9%) | $7.07 | $6.27 | 35,300 | $44.61 M |
| 10/04/2024 | $7.02 | $6.31 (-10.11%) | $7.50 | $5.68 | 161,239 | $42.40 M |
| 10/03/2024 | $7.70 | $7.05 (-8.44%) | $7.72 | $7.00 | 47,400 | $47.37 M |
| 10/02/2024 | $8.27 | $7.90 (-4.47%) | $8.33 | $7.76 | 27,300 | $53.08 M |
| 10/01/2024 | $8.41 | $8.21 (-2.38%) | $8.55 | $8.20 | 10,802 | $55.16 M |
| 09/30/2024 | $8.75 | $8.45 (-3.43%) | $8.76 | $8.45 | 33,402 | $56.78 M |
| 09/27/2024 | $8.70 | $8.74 (0.46%) | $8.74 | $8.50 | 9,000 | $58.72 M |
| 09/26/2024 | $8.53 | $8.69 (1.88%) | $8.75 | $8.49 | 6,000 | $58.39 M |
| 09/25/2024 | $8.60 | $8.51 (-1.05%) | $8.84 | $8.50 | 9,032 | $57.18 M |
| 09/24/2024 | $8.70 | $8.71 (0.11%) | $8.78 | $8.53 | 2,617 | $58.52 M |
| 09/23/2024 | $8.48 | $8.75 (3.18%) | $8.75 | $8.39 | 24,836 | $58.79 M |