7,640.75

+26.75

+0.35%

52,081.00

+163.00

+0.31%

28,680.50

+146.50

+0.51%

Russell 2000 Futures

2,831.90

+10.60

+0.38%

4.9290

-0.0600

-1.20%

19.42

+2.22

+12.91%

3,905.30

+6.40

+0.16%

78,062.67

+528.89

+0.68%

Crude Oil Dec 26

102.41

-1.71

-1.64%

US Private Equity

10,850.63

-82.20

-0.75%

NasdaqGM - Delayed Quote USD

Summit State Bank (SSBI)

11.43 -0.35 (-2.97%)

At close: October 30 at 4:00:00 PM EDT

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Oct 30, 2026	11.56	11.86	11.43	11.43	11.43	6,400
Oct 29, 2026	11.75	11.78	11.60	11.78	11.78	1,000
Oct 28, 2026	12.00	12.00	11.50	11.71	11.71	5,700
Oct 27, 2026	12.25	12.25	12.02	12.02	12.02	3,800
Oct 26, 2026	11.95	12.22	11.95	12.00	12.00	2,600
Oct 23, 2026	11.90	12.30	11.86	12.11	12.11	4,400
Oct 22, 2026	12.16	12.16	11.81	12.16	12.16	2,100
Oct 21, 2026	11.99	11.99	11.99	11.99	11.99	-
Oct 20, 2026	12.75	12.75	11.97	11.99	11.99	5,200
Oct 19, 2026	12.11	12.16	12.06	12.15	12.15	5,200
Oct 16, 2026	12.83	12.85	12.17	12.40	12.40	2,400
Oct 15, 2026	12.28	12.28	12.28	12.28	12.28	-
Oct 14, 2026	12.28	12.28	12.28	12.28	12.28	1,000
Oct 13, 2026	12.16	12.28	12.14	12.14	12.14	1,200
Oct 12, 2026	12.59	12.59	12.26	12.31	12.31	1,500
Oct 9, 2026	12.33	12.50	12.01	12.22	12.22	3,600
Oct 8, 2026	12.66	12.66	12.66	12.66	12.66	-
Oct 7, 2026	12.05	12.66	12.05	12.66	12.66	3,000
Oct 6, 2026	12.23	12.58	12.23	12.58	12.58	2,000
Oct 5, 2026	12.14	12.47	12.03	12.21	12.21	11,600
Oct 2, 2026	12.34	12.36	12.02	12.19	12.19	1,800
Oct 1, 2026	12.06	12.45	12.01	12.25	12.25	3,100
Sep 30, 2026	12.45	12.58	12.29	12.29	12.29	1,100
Sep 29, 2026	12.44	12.44	12.44	12.44	12.44	-
Sep 28, 2026	12.00	12.44	12.00	12.44	12.44	1,700
Sep 25, 2026	12.01	12.44	12.00	12.44	12.44	9,700
Sep 24, 2026	12.01	12.74	12.01	12.07	12.07	3,000
Sep 23, 2026	12.05	12.53	12.05	12.34	12.34	3,700
Sep 22, 2026	12.13	12.80	12.06	12.80	12.80	3,200
Sep 21, 2026	12.53	12.53	12.53	12.53	12.53	400
Sep 18, 2026	13.00	13.50	12.35	12.35	12.35	24,900
Sep 17, 2026	12.06	13.00	12.06	13.00	13.00	2,300
Sep 16, 2026	12.38	12.38	12.38	12.38	12.38	800
Sep 15, 2026	12.31	13.00	12.06	12.97	12.97	10,400
Sep 14, 2026	12.20	12.53	12.09	12.09	12.09	11,100
Sep 11, 2026	12.70	12.70	12.04	12.21	12.21	4,900
Sep 10, 2026	12.60	12.65	12.25	12.25	12.25	21,800
Sep 9, 2026	12.87	12.88	12.70	12.70	12.70	1,400
Sep 8, 2026	12.66	12.88	12.60	12.74	12.74	6,000
Sep 4, 2026	12.66	12.66	12.65	12.66	12.66	1,300
Sep 3, 2026	12.65	12.66	12.65	12.66	12.66	400
Sep 2, 2026	12.81	12.81	12.65	12.65	12.65	15,300
Sep 1, 2026	12.86	12.86	12.86	12.86	12.86	-
Aug 31, 2026	12.81	12.86	12.81	12.86	12.86	700
Aug 28, 2026	12.87	12.87	12.87	12.87	12.87	-
Aug 27, 2026	12.87	12.87	12.87	12.87	12.87	-
Aug 26, 2026	12.86	12.87	12.80	12.87	12.87	2,500
Aug 25, 2026	12.83	12.90	12.83	12.90	12.90	600
Aug 24, 2026	12.80	12.80	12.80	12.80	12.80	500
Aug 21, 2026	12.79	12.79	12.79	12.79	12.79	-
Aug 20, 2026	12.79	12.79	12.79	12.79	12.79	-
Aug 19, 2026	12.92	12.92	12.79	12.79	12.79	1,300
Aug 18, 2026	13.00	13.15	12.92	12.92	12.92	10,200
Aug 17, 2026	12.92	12.92	12.92	12.92	12.92	3,500
Aug 14, 2026	12.92	12.92	12.92	12.92	12.92	1,300
Aug 13, 2026	12.91	12.91	12.91	12.91	12.91	-
Aug 12, 2026	12.84	12.91	12.84	12.91	12.91	2,500
Aug 11, 2026	13.02	13.02	13.02	13.02	13.02	-
Aug 10, 2026	13.26	13.26	12.93	13.02	13.02	6,000
Aug 7, 2026	13.36	13.42	13.33	13.42	13.42	2,700
Aug 6, 2026	13.26	13.36	13.26	13.32	13.32	2,600
Aug 5, 2026	13.20	13.43	13.20	13.35	13.35	1,400
Aug 4, 2026	13.13	13.22	12.77	13.00	13.00	3,300
Aug 3, 2026	12.51	12.87	12.51	12.87	12.87	5,300
Jul 31, 2026	12.66	12.75	12.39	12.39	12.39	21,500
Jul 30, 2026	12.98	12.98	12.50	12.50	12.50	10,200
Jul 29, 2026	13.19	13.19	13.12	13.12	13.12	1,200
Jul 28, 2026	13.07	13.25	13.07	13.17	13.17	7,800
Jul 27, 2026	13.25	13.25	12.75	13.05	13.05	20,600
Jul 24, 2026	13.28	13.28	13.03	13.11	13.11	23,400
Jul 23, 2026	13.28	13.28	13.28	13.28	13.28	300
Jul 22, 2026	13.20	13.20	13.20	13.20	13.20	-
Jul 21, 2026	13.59	13.59	13.10	13.20	13.20	10,100
Jul 20, 2026	13.57	13.58	13.57	13.58	13.58	700
Jul 17, 2026	13.62	13.62	13.62	13.62	13.62	300
Jul 16, 2026	13.50	13.53	13.50	13.50	13.50	7,400
Jul 15, 2026	13.53	13.53	13.53	13.53	13.53	400
Jul 14, 2026	13.41	13.68	13.12	13.32	13.32	13,400
Jul 13, 2026	13.58	13.60	13.54	13.54	13.54	2,200
Jul 10, 2026	13.31	13.48	13.31	13.44	13.44	11,800
Jul 9, 2026	13.29	13.29	13.29	13.29	13.29	-
Jul 8, 2026	13.29	13.29	13.29	13.29	13.29	-
Jul 7, 2026	13.29	13.29	13.29	13.29	13.29	-
Jul 6, 2026	13.29	13.29	13.29	13.29	13.29	-
Jul 2, 2026	13.56	13.56	13.29	13.29	13.29	10,400
Jul 1, 2026	13.77	13.78	13.52	13.55	13.55	11,300
Jun 30, 2026	13.72	13.92	13.52	13.56	13.56	11,100
Jun 29, 2026	13.97	13.97	13.97	13.97	13.97	900
Jun 26, 2026	13.65	14.00	13.46	14.00	14.00	21,400
Jun 25, 2026	13.84	13.84	13.56	13.61	13.61	1,500
Jun 24, 2026	13.88	13.88	13.71	13.85	13.85	1,900
Jun 23, 2026	13.55	13.97	13.55	13.97	13.97	6,500
Jun 22, 2026	13.58	13.58	13.55	13.55	13.55	5,500
Jun 18, 2026	13.52	13.58	13.46	13.58	13.58	8,900
Jun 17, 2026	13.58	13.58	13.58	13.58	13.58	400
Jun 16, 2026	13.52	13.52	13.52	13.52	13.52	700
Jun 15, 2026	13.50	13.65	13.45	13.59	13.59	12,100
Jun 12, 2026	13.45	13.45	13.45	13.45	13.45	2,200
Jun 11, 2026	13.45	13.45	13.41	13.45	13.45	1,400
Jun 10, 2026	13.50	13.50	13.41	13.41	13.41	2,000
Jun 9, 2026	13.49	13.49	13.49	13.49	13.49	500
Jun 8, 2026	13.41	13.41	13.41	13.41	13.41	500
Jun 5, 2026	13.37	13.43	13.28	13.39	13.39	5,400
Jun 4, 2026	13.43	13.45	13.36	13.36	13.36	5,200
Jun 3, 2026	13.55	13.55	13.55	13.55	13.55	4,900
Jun 2, 2026	13.55	13.55	13.55	13.55	13.55	900
Jun 1, 2026	13.58	13.58	13.57	13.58	13.58	3,300
May 29, 2026	13.52	13.58	13.52	13.57	13.57	4,600
May 28, 2026	13.65	13.65	13.55	13.58	13.58	5,200
May 27, 2026	13.63	13.63	13.63	13.63	13.63	900
May 26, 2026	13.61	13.66	13.61	13.61	13.61	10,900
May 22, 2026	13.50	13.56	13.50	13.56	13.56	700
May 21, 2026	13.49	13.49	13.40	13.40	13.40	2,400
May 20, 2026	13.55	13.58	13.27	13.35	13.35	23,100
May 19, 2026	13.55	13.55	13.55	13.55	13.55	700
May 18, 2026	13.52	13.52	13.52	13.52	13.52	200
May 15, 2026	13.63	13.63	13.50	13.50	13.50	2,300
May 14, 2026	13.55	13.64	13.55	13.64	13.64	600
May 13, 2026	13.67	13.70	13.50	13.52	13.52	15,300
May 12, 2026	13.67	13.67	13.66	13.66	13.66	700
May 11, 2026	13.70	13.70	13.69	13.70	13.70	2,100
May 8, 2026	13.65	13.71	13.64	13.69	13.69	3,400
May 7, 2026	13.53	13.63	13.53	13.63	13.63	1,300
May 6, 2026	13.59	13.59	13.52	13.52	13.52	1,300
May 5, 2026	13.38	13.45	13.38	13.45	13.45	700
May 4, 2026	13.55	13.55	13.38	13.38	13.38	600
May 1, 2026	13.75	13.75	12.76	13.53	13.53	6,900
Apr 30, 2026	13.73	13.89	13.70	13.75	13.75	16,400
Apr 29, 2026	13.75	13.82	13.66	13.66	13.66	8,000
Apr 28, 2026	13.75	13.77	13.75	13.75	13.75	1,600
Apr 27, 2026	13.83	13.83	13.75	13.77	13.77	5,000
Apr 24, 2026	13.71	13.71	13.71	13.71	13.71	-
Apr 23, 2026	13.71	13.71	13.71	13.71	13.71	-
Apr 22, 2026	13.71	13.71	13.71	13.71	13.71	3,300
Apr 21, 2026	13.67	13.75	13.67	13.75	13.75	5,300
Apr 20, 2026	13.66	13.66	13.66	13.66	13.66	900
Apr 17, 2026	13.70	13.75	13.70	13.73	13.73	7,900
Apr 16, 2026	13.70	13.73	13.65	13.69	13.69	7,200
Apr 15, 2026	13.66	13.74	13.65	13.73	13.73	5,500
Apr 14, 2026	13.70	13.70	13.70	13.70	13.70	4,400
Apr 13, 2026	13.78	13.78	13.62	13.62	13.62	4,100
Apr 10, 2026	13.62	13.69	13.62	13.69	13.69	2,100
Apr 9, 2026	13.70	13.70	13.60	13.60	13.60	300
Apr 8, 2026	13.53	13.75	12.90	13.57	13.57	7,100
Apr 7, 2026	13.49	13.75	13.49	13.75	13.75	2,300
Apr 6, 2026	13.50	13.50	13.09	13.39	13.39	1,900
Apr 2, 2026	13.35	13.40	13.20	13.40	13.40	2,400
Apr 1, 2026	13.50	13.50	13.16	13.16	13.16	500
Mar 31, 2026	13.37	13.65	13.37	13.37	13.37	6,300
Mar 30, 2026	13.36	13.49	13.30	13.37	13.37	3,300
Mar 27, 2026	13.36	13.55	13.29	13.30	13.30	4,500
Mar 26, 2026	12.75	13.36	12.75	13.36	13.36	8,000
Mar 25, 2026	12.75	13.21	12.75	13.10	13.10	2,800
Mar 24, 2026	13.24	13.24	13.05	13.05	13.05	2,500
Mar 23, 2026	13.25	13.25	13.00	13.04	13.04	17,300
Mar 20, 2026	13.00	13.25	13.00	13.25	13.25	7,700
Mar 19, 2026	13.02	13.02	12.99	12.99	12.99	6,000
Mar 18, 2026	13.00	13.25	13.00	13.18	13.18	1,400
Mar 17, 2026	13.17	13.17	13.00	13.00	13.00	7,000
Mar 16, 2026	13.25	13.25	13.00	13.00	13.00	600
Mar 13, 2026	13.00	13.22	13.00	13.22	13.22	2,800
Mar 12, 2026	12.80	12.80	12.80	12.80	12.80	-
Mar 11, 2026	12.87	12.92	12.78	12.80	12.80	13,400
Mar 10, 2026	12.80	12.80	12.80	12.80	12.80	-
Mar 9, 2026	12.80	12.80	12.80	12.80	12.80	800
Mar 6, 2026	12.75	13.09	12.75	13.09	13.09	1,000
Mar 5, 2026	13.58	13.58	13.06	13.06	13.06	700
Mar 4, 2026	13.49	13.49	13.49	13.49	13.49	-
Mar 3, 2026	12.86	13.49	12.86	13.49	13.49	600
Mar 2, 2026	13.33	13.33	12.86	12.86	12.86	1,700
Feb 27, 2026	13.33	13.33	12.76	13.07	13.07	7,500
Feb 26, 2026	13.18	13.18	13.18	13.18	13.18	5,700
Feb 25, 2026	13.58	13.58	13.25	13.35	13.35	6,400
Feb 24, 2026	13.65	13.65	13.03	13.25	13.25	21,000
Feb 23, 2026	13.56	13.57	13.40	13.40	13.40	1,200
Feb 20, 2026	12.70	13.69	12.70	13.69	13.69	800
Feb 19, 2026	13.45	13.75	13.44	13.75	13.75	1,000
Feb 18, 2026	13.36	13.52	13.36	13.52	13.52	2,800
Feb 17, 2026	13.66	13.78	13.36	13.36	13.36	26,100
Feb 13, 2026	13.80	13.89	13.44	13.89	13.89	6,800
Feb 12, 2026	13.90	13.90	13.60	13.69	13.69	4,400
Feb 11, 2026	13.55	13.60	13.55	13.55	13.55	5,700
Feb 10, 2026	13.78	13.90	13.44	13.53	13.53	20,000
Feb 9, 2026	13.88	13.88	13.77	13.77	13.77	600
Feb 6, 2026	13.77	13.77	13.77	13.77	13.77	1,800
Feb 5, 2026	13.76	13.80	13.44	13.76	13.76	15,400
Feb 4, 2026	13.67	13.67	13.67	13.67	13.67	-
Feb 3, 2026	13.75	13.75	13.67	13.67	13.67	700
Feb 2, 2026	13.70	13.78	13.70	13.74	13.74	19,100
Jan 30, 2026	13.54	13.68	13.54	13.68	13.68	1,400
Jan 29, 2026	13.75	13.84	13.61	13.61	13.61	24,300
Jan 28, 2026	13.80	13.80	13.70	13.78	13.78	1,500
Jan 27, 2026	13.61	14.00	13.61	13.74	13.74	13,000
Jan 26, 2026	13.59	13.60	13.53	13.58	13.58	6,500
Jan 23, 2026	13.52	13.60	13.52	13.53	13.53	2,900
Jan 22, 2026	13.60	13.60	13.25	13.45	13.45	3,800
Jan 21, 2026	13.49	13.92	13.31	13.31	13.31	8,700
Jan 20, 2026	13.15	13.45	13.15	13.45	13.45	500
Jan 16, 2026	12.49	13.05	12.49	12.98	12.98	24,000
Jan 15, 2026	12.35	12.50	12.31	12.50	12.50	17,600
Jan 14, 2026	12.50	12.50	12.25	12.25	12.25	2,600
Jan 13, 2026	12.28	12.28	12.26	12.26	12.26	700
Jan 12, 2026	12.47	12.47	12.47	12.47	12.47	-
Jan 9, 2026	12.04	12.47	12.04	12.47	12.47	16,700
Jan 8, 2026	11.83	12.10	11.83	12.00	12.00	4,300
Jan 7, 2026	11.97	11.97	11.97	11.97	11.97	1,700
Jan 6, 2026	11.95	12.03	11.95	11.96	11.96	600
Jan 5, 2026	11.91	12.05	11.91	12.05	12.05	12,400
Jan 2, 2026	11.55	11.91	11.54	11.91	11.91	5,000
Dec 31, 2025	11.52	11.63	11.52	11.63	11.63	700
Dec 30, 2025	11.63	11.66	11.36	11.36	11.36	6,500
Dec 29, 2025	11.70	11.70	11.63	11.70	11.70	5,000
Dec 26, 2025	11.64	11.75	11.64	11.75	11.75	2,000
Dec 24, 2025	11.65	11.65	11.62	11.64	11.64	1,600
Dec 23, 2025	11.70	11.70	11.61	11.61	11.61	2,200
Dec 22, 2025	11.66	11.66	11.56	11.56	11.56	1,000
Dec 19, 2025	11.46	11.75	11.46	11.75	11.75	8,900
Dec 18, 2025	11.45	11.60	11.33	11.46	11.46	15,400
Dec 17, 2025	11.55	11.60	11.34	11.34	11.34	14,200
Dec 16, 2025	11.77	11.77	11.55	11.55	11.55	6,100
Dec 15, 2025	11.60	11.92	11.51	11.55	11.55	8,700
Dec 12, 2025	11.38	11.55	11.32	11.55	11.55	8,100
Dec 11, 2025	11.35	11.94	11.28	11.46	11.46	35,200
Dec 10, 2025	11.16	11.48	11.15	11.35	11.35	15,700
Dec 9, 2025	11.00	11.38	11.00	11.10	11.10	5,100
Dec 8, 2025	11.10	11.17	10.89	10.91	10.91	19,700
Dec 5, 2025	11.02	11.44	11.02	11.13	11.13	8,000
Dec 4, 2025	10.95	10.95	10.95	10.95	10.95	-
Dec 3, 2025	10.87	10.96	10.87	10.95	10.95	10,400
Dec 2, 2025	10.89	10.89	10.86	10.87	10.87	1,300
Dec 1, 2025	10.80	10.93	10.80	10.85	10.85	7,800
Nov 28, 2025	10.94	10.94	10.84	10.84	10.84	8,400
Nov 26, 2025	10.80	10.90	10.80	10.85	10.85	6,600
Nov 25, 2025	10.50	10.88	10.50	10.88	10.88	8,100
Nov 24, 2025	10.76	10.76	10.76	10.76	10.76	1,300
Nov 21, 2025	10.92	10.92	10.92	10.92	10.92	100
Nov 20, 2025	10.55	10.62	10.50	10.50	10.50	7,200
Nov 19, 2025	10.71	10.71	10.51	10.51	10.51	8,900
Nov 18, 2025	10.61	10.80	10.61	10.80	10.80	700
Nov 17, 2025	10.90	10.90	10.70	10.75	10.75	8,800
Nov 14, 2025	10.90	10.90	10.80	10.83	10.83	700
Nov 13, 2025	10.77	10.80	10.77	10.80	10.80	3,300
Nov 12, 2025	10.80	10.80	10.77	10.77	10.77	1,400
Nov 11, 2025	10.75	10.75	10.75	10.75	10.75	500
Nov 10, 2025	10.76	10.76	10.70	10.71	10.71	8,400
Nov 7, 2025	10.55	10.76	10.55	10.75	10.75	4,300
Nov 6, 2025	10.90	10.91	10.53	10.53	10.53	11,000
Nov 5, 2025	11.00	11.00	10.94	10.96	10.96	15,900
Nov 4, 2025	10.87	10.96	10.85	10.85	10.85	6,500
Nov 3, 2025	10.82	10.84	10.82	10.84	10.84	1,600
Oct 31, 2025	10.75	10.91	10.51	10.91	10.91	46,300

Mobilize your Website

View Site in Mobile | Classic

Share by: