-
5 DAY PERFORMANCE
-0.12% -
1 MONTH PERFORMANCE
-2.41% -
3 MONTH PERFORMANCE
-10.05% -
6 MONTH PERFORMANCE
-21.66% -
YEAR-TO-DATE PERFORMANCE
-30.89% -
1 YEAR PERFORMANCE
-47.01%
Summit State Bank Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 | 9,042 | $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 |
| 09/20/2024 | $8.35 | $8.48 (1.56%) | $8.48 | $8.31 | 8,000 | $56.98 M |
| 09/19/2024 | $8.35 | $8.27 (-0.96%) | $8.35 | $8.25 | 1,000 | $55.57 M |
| 09/18/2024 | $8.18 | $8.21 (0.37%) | $8.27 | $8.12 | 4,500 | $55.16 M |
| 09/17/2024 | $8.07 | $8.23 (1.98%) | $8.29 | $8.07 | 3,100 | $55.30 M |
| 09/16/2024 | $8.42 | $8.31 (-1.31%) | $8.49 | $8.20 | 24,728 | $55.83 M |
| 09/13/2024 | $8.31 | $8.50 (2.29%) | $8.63 | $8.20 | 11,200 | $57.11 M |
| 09/12/2024 | $8.01 | $8.38 (4.62%) | $8.38 | $7.83 | 12,600 | $56.31 M |
| 09/11/2024 | $7.80 | $8.06 (3.33%) | $8.31 | $7.80 | 26,334 | $54.16 M |
| 09/10/2024 | $8.11 | $8.01 (-1.23%) | $8.38 | $7.88 | 19,828 | $53.82 M |
| 09/09/2024 | $8.22 | $8.22 (0%) | $8.22 | $8.22 | 900 | $55.23 M |
| 09/06/2024 | $8.41 | $8.36 (-0.59%) | $8.41 | $8.25 | 14,700 | $56.17 M |
| 09/05/2024 | $8.41 | $8.42 (0.12%) | $8.47 | $8.36 | 2,000 | $56.57 M |
| 09/04/2024 | $8.40 | $8.40 (0%) | $8.40 | $8.40 | 0 | $56.44 M |
| 09/03/2024 | $8.45 | $8.40 (-0.59%) | $8.78 | $8.40 | 12,400 | $56.44 M |
| 08/30/2024 | $8.72 | $8.71 (-0.11%) | $8.75 | $8.65 | 5,600 | $58.52 M |
| 08/29/2024 | $8.79 | $8.70 (-1.02%) | $8.79 | $8.70 | 2,020 | $58.46 M |
| 08/28/2024 | $8.85 | $8.80 (-0.56%) | $8.85 | $8.80 | 7,900 | $59.13 M |
| 08/27/2024 | $8.99 | $8.99 (0%) | $8.99 | $8.99 | 0 | $60.40 M |
| 08/26/2024 | $8.86 | $8.99 (1.47%) | $8.99 | $8.86 | 800 | $60.40 M |
| 08/23/2024 | $8.65 | $8.83 (2.08%) | $8.86 | $8.65 | 4,200 | $59.33 M |
| 08/22/2024 | $8.65 | $8.55 (-1.16%) | $8.75 | $8.54 | 5,500 | $57.45 M |
| 08/21/2024 | $8.90 | $8.90 (0%) | $8.90 | $8.90 | 0 | $59.80 M |
| 08/20/2024 | $8.81 | $8.90 (1.02%) | $8.90 | $8.62 | 18,900 | $59.80 M |
| 08/19/2024 | $8.83 | $8.83 (0%) | $8.85 | $8.83 | 1,616 | $59.33 M |
| 08/16/2024 | $8.82 | $8.71 (-1.25%) | $8.90 | $8.71 | 6,614 | $58.52 M |
| 08/15/2024 | $8.60 | $8.80 (2.33%) | $8.84 | $8.56 | 14,927 | $59.13 M |
| 08/14/2024 | $8.18 | $8.85 (8.19%) | $8.85 | $8.18 | 16,800 | $59.46 M |
| 08/13/2024 | $8.03 | $8.18 (1.87%) | $8.50 | $8.03 | 4,600 | $54.96 M |
| 08/12/2024 | $9.20 | $8.00 (-13.04%) | $9.20 | $7.78 | 48,634 | $53.75 M |
| 08/09/2024 | $9.31 | $9.25 (-0.64%) | $9.31 | $9.18 | 4,624 | $62.15 M |
| 08/08/2024 | $9.39 | $9.25 (-1.49%) | $9.40 | $9.25 | 4,800 | $62.15 M |
| 08/07/2024 | $9.47 | $9.35 (-1.27%) | $9.50 | $9.31 | 11,644 | $62.82 M |
| 08/06/2024 | $9.44 | $9.30 (-1.48%) | $9.44 | $9.30 | 7,500 | $62.49 M |
| 08/05/2024 | $9.65 | $9.49 (-1.66%) | $9.91 | $9.38 | 36,600 | $63.76 M |
| 08/02/2024 | $9.40 | $9.48 (0.85%) | $9.69 | $9.39 | 21,400 | $63.70 M |
| 08/01/2024 | $9.31 | $9.40 (0.97%) | $9.43 | $9.31 | 6,604 | $63.16 M |
| 07/31/2024 | $9.73 | $9.30 (-4.42%) | $10.10 | $9.30 | 31,900 | $62.49 M |
| 07/30/2024 | $9.46 | $9.81 (3.7%) | $10.17 | $9.46 | 49,700 | $65.91 M |
| 07/29/2024 | $9.81 | $9.45 (-3.67%) | $9.91 | $9.45 | 3,600 | $63.30 M |
| 07/26/2024 | $9.90 | $9.85 (-0.51%) | $9.90 | $9.85 | 2,400 | $65.98 M |
| 07/25/2024 | $10.00 | $9.89 (-1.1%) | $10.00 | $9.89 | 1,222 | $66.24 M |
| 07/24/2024 | $9.99 | $9.81 (-1.8%) | $10.00 | $9.81 | 2,600 | $65.71 M |
| 07/23/2024 | $10.25 | $9.95 (-2.93%) | $10.25 | $9.95 | 15,800 | $66.65 M |
| 07/22/2024 | $10.60 | $10.22 (-3.58%) | $10.85 | $10.00 | 15,042 | $68.45 M |
| 07/19/2024 | $10.36 | $10.00 (-3.47%) | $10.36 | $10.00 | 1,335 | $66.98 M |
| 07/18/2024 | $10.17 | $10.65 (4.72%) | $10.93 | $10.17 | 6,883 | $71.33 M |
| 07/17/2024 | $9.87 | $10.35 (4.86%) | $10.37 | $9.71 | 4,064 | $69.32 M |
| 07/16/2024 | $9.38 | $9.70 (3.41%) | $9.70 | $9.38 | 10,931 | $64.97 M |
| 07/15/2024 | $9.35 | $9.37 (0.21%) | $9.40 | $9.35 | 4,384 | $62.76 M |
| 07/12/2024 | $9.30 | $9.35 (0.54%) | $9.35 | $9.25 | 1,580 | $62.63 M |
| 07/11/2024 | $9.26 | $9.30 (0.43%) | $9.32 | $9.26 | 4,298 | $62.29 M |
| 07/10/2024 | $9.28 | $9.28 (0%) | $9.28 | $9.28 | 365 | $62.16 M |
| 07/09/2024 | $9.27 | $9.31 (0.43%) | $9.31 | $9.25 | 3,718 | $62.36 M |
| 07/08/2024 | $9.45 | $9.28 (-1.8%) | $9.47 | $9.28 | 577 | $62.16 M |
| 07/05/2024 | $9.29 | $9.39 (1.08%) | $9.39 | $9.29 | 847 | $62.89 M |
| 07/03/2024 | $9.17 | $9.17 (0%) | $9.17 | $9.17 | 558 | $61.42 M |
| 07/02/2024 | $9.30 | $9.12 (-1.94%) | $9.31 | $9.12 | 4,128 | $61.09 M |
| 07/01/2024 | $8.90 | $8.90 (0%) | $8.90 | $8.90 | 1,138 | $59.61 M |