5 DAY PERFORMANCE
-13.06%
1 MONTH PERFORMANCE
+6.90%
3 MONTH PERFORMANCE
+6.90%
6 MONTH PERFORMANCE
-10.71%
YEAR-TO-DATE PERFORMANCE
-0.78%
1 YEAR PERFORMANCE
-29.40%
Summit State Bank Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/13/2025 | $8.50 | $8.50 (0%) | $8.69 | $8.41 | 8,083 | $57.11 M |
| 03/12/2025 | $8.68 | $8.42 (-3%) | $8.86 | $8.42 | 12,634 | $56.57 M |
| 03/11/2025 | $8.62 | $8.60 (-0.23%) | $8.86 | $8.60 | 11,200 | $57.78 M |
| 03/10/2025 | $8.29 | $8.62 (3.98%) | $8.85 | $8.29 | 11,600 | $57.92 M |
| 03/07/2025 | $8.33 | $8.73 (4.8%) | $8.73 | $8.28 | 7,689 | $58.66 M |
| 03/06/2025 | $8.70 | $8.33 (-4.25%) | $8.72 | $8.12 | 7,335 | $55.97 M |
| 03/05/2025 | $8.86 | $8.82 (-0.45%) | $8.87 | $8.48 | 19,600 | $59.26 M |
| 03/04/2025 | $8.09 | $8.76 (8.28%) | $8.87 | $8.00 | 26,200 | $58.86 M |
| 03/03/2025 | $8.14 | $8.27 (1.6%) | $8.27 | $8.11 | 7,000 | $55.57 M |
| 02/28/2025 | $8.39 | $8.43 (0.48%) | $8.47 | $8.30 | 20,008 | $56.64 M |
| 02/27/2025 | $8.10 | $8.39 (3.58%) | $8.79 | $8.10 | 23,044 | $56.37 M |
| 02/26/2025 | $7.60 | $8.27 (8.82%) | $8.40 | $7.60 | 29,700 | $55.57 M |
| 02/25/2025 | $7.55 | $7.60 (0.66%) | $7.70 | $7.53 | 19,600 | $51.06 M |
| 02/24/2025 | $7.54 | $7.52 (-0.27%) | $7.61 | $7.51 | 8,800 | $50.53 M |
| 02/21/2025 | $7.50 | $7.54 (0.53%) | $7.68 | $7.50 | 37,143 | $50.66 M |
| 02/20/2025 | $7.51 | $7.54 (0.4%) | $7.61 | $7.38 | 77,900 | $50.66 M |
| 02/19/2025 | $7.26 | $7.29 (0.41%) | $7.50 | $7.26 | 3,100 | $48.98 M |
| 02/18/2025 | $7.23 | $7.31 (1.11%) | $7.42 | $7.16 | 11,126 | $49.12 M |
| 02/14/2025 | $7.20 | $7.18 (-0.28%) | $7.41 | $7.06 | 12,300 | $48.24 M |
| 02/13/2025 | $7.05 | $7.10 (0.71%) | $7.21 | $7.01 | 9,000 | $47.70 M |
| 02/12/2025 | $7.10 | $7.03 (-0.99%) | $7.20 | $6.95 | 15,800 | $47.23 M |
| 02/11/2025 | $7.18 | $7.16 (-0.28%) | $7.40 | $7.10 | 7,000 | $48.11 M |
| 02/10/2025 | $7.25 | $7.40 (2.07%) | $7.40 | $7.08 | 21,043 | $49.72 M |
| 02/07/2025 | $7.38 | $7.28 (-1.36%) | $7.40 | $7.26 | 5,000 | $48.91 M |
| 02/06/2025 | $7.56 | $7.51 (-0.66%) | $7.65 | $7.48 | 59,900 | $50.46 M |
| 02/05/2025 | $7.44 | $7.48 (0.54%) | $7.59 | $7.40 | 24,000 | $50.26 M |
| 02/04/2025 | $7.36 | $7.36 (0%) | $7.36 | $7.36 | 0 | $49.45 M |
| 02/03/2025 | $7.36 | $7.36 (0%) | $7.36 | $7.36 | 0 | $49.45 M |
| 01/31/2025 | $7.36 | $7.36 (0%) | $7.49 | $7.27 | 7,147 | $49.45 M |
| 01/30/2025 | $7.24 | $7.48 (3.31%) | $7.48 | $7.24 | 51,710 | $50.26 M |
| 01/29/2025 | $7.22 | $7.35 (1.8%) | $7.40 | $7.22 | 10,005 | $49.38 M |
| 01/28/2025 | $7.46 | $7.40 (-0.8%) | $7.49 | $7.22 | 24,300 | $49.72 M |
| 01/27/2025 | $7.51 | $7.47 (-0.53%) | $7.52 | $7.47 | 2,223 | $50.19 M |
| 01/24/2025 | $7.48 | $7.51 (0.4%) | $7.55 | $7.48 | 1,700 | $50.46 M |
| 01/23/2025 | $7.41 | $7.55 (1.89%) | $7.55 | $7.40 | 2,200 | $50.73 M |
| 01/22/2025 | $7.41 | $7.43 (0.27%) | $7.58 | $7.23 | 11,200 | $49.92 M |
| 01/21/2025 | $7.49 | $7.43 (-0.8%) | $7.71 | $7.22 | 24,316 | $49.92 M |
| 01/17/2025 | $7.28 | $7.47 (2.61%) | $7.55 | $7.02 | 31,900 | $50.19 M |
| 01/16/2025 | $7.06 | $7.08 (0.28%) | $7.30 | $7.06 | 38,836 | $47.57 M |
| 01/15/2025 | $7.18 | $7.29 (1.53%) | $7.31 | $7.05 | 6,500 | $48.98 M |
| 01/14/2025 | $7.26 | $7.16 (-1.38%) | $7.32 | $7.15 | 10,639 | $48.11 M |
| 01/13/2025 | $7.33 | $7.43 (1.36%) | $7.43 | $7.02 | 8,732 | $49.92 M |
| 01/10/2025 | $7.59 | $7.20 (-5.14%) | $7.59 | $7.11 | 4,200 | $48.38 M |
| 01/08/2025 | $7.51 | $7.34 (-2.26%) | $7.63 | $7.34 | 14,000 | $49.32 M |
| 01/07/2025 | $7.55 | $7.59 (0.53%) | $7.60 | $7.52 | 5,904 | $51.00 M |
| 01/06/2025 | $7.51 | $7.59 (1.07%) | $7.85 | $7.50 | 33,509 | $51.00 M |
| 01/03/2025 | $7.30 | $7.69 (5.34%) | $7.74 | $7.30 | 43,900 | $51.67 M |
| 01/02/2025 | $7.74 | $7.44 (-3.88%) | $7.75 | $7.36 | 34,101 | $49.99 M |
| 12/31/2024 | $7.84 | $7.65 (-2.42%) | $7.84 | $7.65 | 107,904 | $51.40 M |
| 12/30/2024 | $7.30 | $7.76 (6.3%) | $7.76 | $7.30 | 179,442 | $52.14 M |
| 12/27/2024 | $7.40 | $7.59 (2.57%) | $7.61 | $7.30 | 52,106 | $51.00 M |
| 12/26/2024 | $7.45 | $7.51 (0.81%) | $7.62 | $7.35 | 42,408 | $50.46 M |
| 12/24/2024 | $7.38 | $7.53 (2.03%) | $7.57 | $7.36 | 1,700 | $50.59 M |
| 12/23/2024 | $7.60 | $7.55 (-0.66%) | $7.60 | $7.46 | 13,040 | $50.73 M |
| 12/20/2024 | $7.47 | $7.64 (2.28%) | $7.64 | $7.35 | 14,800 | $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 |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
