Summit State Bank (SSBI)

SSBI
🏛️ 미국 →
11.91
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2025-09-30 11.96 11.96 11.91 11.91 0.0M
2025-09-29 12.05 12.05 11.95 11.96 0.0M
2025-09-26 12.05 12.09 12.05 12.09 0.0M
2025-09-25 12.05 12.05 12.02 12.02 0.0M
2025-09-24 12.05 12.20 12.03 12.20 0.0M
2025-09-23 12.06 12.04 12.02 12.02 0.0M
2025-09-22 11.99 12.02 11.95 11.98 0.0M
2025-09-19 12.05 12.05 11.95 11.95 0.0M
2025-09-18 11.82 12.02 11.82 12.02 0.0M
2025-09-17 11.80 12.00 11.80 11.85 0.0M
2025-09-16 12.06 12.06 11.86 11.86 0.0M
2025-09-15 11.95 11.97 11.95 11.95 0.0M
2025-09-12 11.90 12.07 11.86 11.95 0.0M
2025-09-11 11.83 11.91 11.83 11.86 0.0M
2025-09-10 11.83 11.84 11.83 11.84 0.0M
2025-09-09 11.76 11.84 11.76 11.83 0.0M
2025-09-08 11.76 11.85 11.76 11.76 0.0M
2025-09-05 11.60 11.81 11.60 11.81 0.0M
2025-09-04 11.87 11.87 11.65 11.79 0.0M
2025-09-03 11.82 11.88 11.82 11.88 0.0M
2025-09-02 11.31 11.90 11.31 11.84 0.0M
2025-08-29 11.64 11.88 11.58 11.88 0.0M
2025-08-28 11.55 11.63 11.37 11.52 0.0M
2025-08-27 11.94 12.04 11.42 11.85 0.0M
2025-08-26 11.60 12.05 11.45 12.05 0.0M
2025-08-25 11.85 11.98 11.68 11.98 0.0M
2025-08-22 11.78 11.78 11.43 11.43 0.0M
2025-08-21 11.83 11.85 11.66 11.66 0.0M
2025-08-20 11.80 11.80 11.55 11.75 0.0M
2025-08-19 11.94 11.94 11.80 11.80 0.0M
2025-08-18 11.66 11.94 11.65 11.84 0.0M
2025-08-15 11.87 11.87 11.56 11.70 0.0M
2025-08-14 11.58 12.00 11.58 12.00 0.0M
2025-08-13 11.56 11.75 11.56 11.75 0.0M
2025-08-12 12.07 12.43 11.68 11.87 0.0M
2025-08-11 12.02 12.04 11.80 12.04 0.0M
2025-08-08 11.93 12.11 11.59 12.05 0.0M
2025-08-07 12.07 12.15 11.91 12.06 0.0M
2025-08-06 12.08 12.08 12.08 12.08 0.0M
2025-08-05 11.91 12.40 11.91 12.06 0.0M
2025-08-04 12.23 12.23 11.82 11.90 0.0M
2025-08-01 12.32 12.32 11.85 12.10 0.0M
2025-07-31 12.00 12.44 12.00 12.24 0.0M
2025-07-30 12.44 12.44 12.44 12.44 0.0M
2025-07-29 12.01 12.30 12.00 12.00 0.1M
2025-07-28 11.75 11.89 11.72 11.80 0.0M
2025-07-25 11.72 11.72 11.55 11.68 0.0M
2025-07-24 11.72 11.72 11.60 11.60 0.0M
2025-07-23 11.89 11.96 11.19 11.78 0.0M
2025-07-22 11.89 11.89 11.70 11.75 0.0M
2025-07-21 11.68 11.69 11.37 11.69 0.0M
2025-07-18 11.64 11.64 11.48 11.48 0.0M
2025-07-17 11.96 11.96 11.48 11.48 0.0M
2025-07-16 10.90 11.36 10.90 11.34 0.0M
2025-07-15 11.75 11.75 11.53 11.55 0.0M
2025-07-14 11.42 11.96 11.42 11.88 0.0M
2025-07-11 11.35 11.95 11.35 11.74 0.0M
2025-07-10 10.87 11.72 10.87 11.58 0.0M
2025-07-09 11.11 11.17 11.17 11.17 0.0M
2025-07-08 11.73 11.73 11.09 11.09 0.0M
2025-07-07 10.83 11.63 10.83 11.56 0.0M
2025-07-03 10.71 11.10 10.71 11.01 0.0M
2025-07-02 11.68 11.69 10.55 11.02 0.0M
2025-07-01 10.26 12.60 10.05 11.23 0.2M
2025-06-30 9.90 10.91 9.90 10.84 0.0M
2025-06-27 9.86 10.00 9.86 10.00 0.0M
2025-06-26 9.71 9.85 9.50 9.85 0.0M
2025-06-25 9.42 9.82 9.41 9.66 0.0M
2025-06-24 9.79 9.80 9.79 9.80 0.0M
2025-06-23 9.80 9.89 9.50 9.80 0.0M
2025-06-20 9.73 9.73 9.40 9.65 0.0M
2025-06-18 9.60 9.65 9.60 9.65 0.0M
2025-06-17 9.60 9.70 9.60 9.60 0.0M
2025-06-16 9.80 9.80 9.66 9.66 0.0M
2025-06-13 9.85 9.90 9.75 9.75 0.0M
2025-06-12 10.00 10.00 9.91 9.91 0.0M
2025-06-11 9.96 10.01 9.92 10.01 0.0M
2025-06-10 9.80 10.01 9.80 10.01 0.0M
2025-06-09 9.85 9.87 9.76 9.85 0.0M
2025-06-06 9.95 9.76 9.76 9.76 0.0M
2025-06-05 9.81 9.85 9.81 9.85 0.0M
2025-06-04 9.71 9.97 9.71 9.81 0.0M
2025-06-03 9.83 9.90 9.71 9.71 0.0M
2025-06-02 9.98 9.97 9.97 9.97 0.0M
2025-05-30 9.76 10.00 9.76 10.00 0.0M
2025-05-29 9.80 9.83 9.60 9.83 0.0M
2025-05-28 9.80 9.76 9.76 9.76 0.0M
2025-05-27 9.82 10.03 9.79 9.79 0.0M
2025-05-23 9.92 9.97 9.97 9.97 0.0M
2025-05-22 9.82 10.06 9.82 10.00 0.0M
2025-05-21 9.75 10.01 9.75 9.81 0.0M
2025-05-20 9.51 10.31 9.51 10.04 0.0M
2025-05-19 9.25 9.51 9.20 9.51 0.0M
2025-05-16 9.30 9.39 9.28 9.28 0.0M
2025-05-15 9.21 9.35 9.17 9.35 0.0M
2025-05-14 9.14 9.35 9.14 9.20 0.0M
2025-05-13 9.43 9.43 9.21 9.21 0.0M
2025-05-12 9.35 9.78 9.20 9.20 0.1M
2025-05-08 9.53 9.83 9.48 9.55 0.0M
2025-05-07 9.51 9.73 9.43 9.51 0.0M
2025-05-06 9.32 9.88 9.10 9.52 0.0M
2025-05-05 9.19 9.98 9.05 9.37 0.1M
2025-05-02 9.25 9.25 9.20 9.20 0.0M
2025-05-01 8.99 9.95 8.75 9.12 0.2M
2025-04-30 9.25 9.25 8.41 9.04 0.0M
2025-04-29 8.00 9.99 7.84 9.41 0.1M
2025-04-28 7.50 8.08 7.50 7.80 0.0M
2025-04-25 7.85 8.12 7.85 8.00 0.0M
2025-04-24 7.99 8.00 7.85 7.85 0.0M
2025-04-23 8.10 8.15 7.98 7.98 0.0M
2025-04-22 7.99 8.10 7.96 8.00 0.0M
2025-04-21 8.21 8.31 8.21 8.31 0.0M
2025-04-17 8.31 8.47 8.31 8.47 0.0M
2025-04-16 8.53 8.53 8.15 8.32 0.1M
2025-04-15 8.60 8.60 8.30 8.41 0.0M
2025-04-14 8.00 8.59 8.00 8.52 0.0M
2025-04-11 8.50 8.51 8.03 8.15 0.0M
2025-04-10 8.10 8.60 8.05 8.52 0.0M
2025-04-09 8.05 8.60 8.05 8.52 0.0M
2025-04-08 8.36 8.36 8.01 8.20 0.0M
2025-04-07 8.40 8.40 8.10 8.36 0.0M
2025-04-04 8.89 8.89 8.01 8.63 0.0M
2025-04-03 9.01 9.19 8.96 9.19 0.0M
2025-04-02 9.24 9.24 9.12 9.12 0.0M
2025-04-01 9.22 9.24 9.15 9.18 0.0M
2025-03-31 9.25 9.25 9.02 9.23 0.0M
2025-03-28 9.14 9.24 9.00 9.11 0.0M
2025-03-27 9.06 9.24 9.06 9.24 0.0M
2025-03-26 9.25 9.25 9.01 9.06 0.0M
2025-03-25 9.50 9.50 9.03 9.03 0.0M
2025-03-24 9.50 10.00 9.00 9.71 0.0M
2025-03-21 9.19 9.97 9.19 9.94 0.0M
2025-03-20 8.67 9.47 8.67 9.27 0.0M
2025-03-19 9.47 9.47 9.10 9.13 0.0M
2025-03-18 9.04 9.44 9.04 9.42 0.0M
2025-03-17 8.86 9.49 8.67 9.49 0.0M
2025-03-14 8.60 8.99 8.50 8.57 0.0M
2025-03-13 8.50 8.69 8.41 8.50 0.0M
2025-03-12 8.68 8.86 8.42 8.42 0.0M
2025-03-11 8.62 8.86 8.60 8.60 0.0M
2025-03-10 8.29 8.85 8.29 8.62 0.0M
2025-03-07 8.33 8.73 8.28 8.73 0.0M
2025-03-06 8.70 8.72 8.12 8.33 0.0M
2025-03-05 8.86 8.87 8.48 8.82 0.0M
2025-03-04 8.09 8.87 8.00 8.76 0.0M
2025-03-03 8.14 8.27 8.11 8.27 0.0M
2025-02-28 8.39 8.47 8.30 8.43 0.0M
2025-02-27 8.10 8.79 8.10 8.39 0.0M
2025-02-26 7.60 8.40 7.60 8.27 0.0M
2025-02-25 7.55 7.70 7.53 7.60 0.0M
2025-02-24 7.54 7.61 7.51 7.52 0.0M
2025-02-21 7.50 7.68 7.50 7.54 0.0M
2025-02-20 7.51 7.61 7.38 7.54 0.1M
2025-02-19 7.26 7.50 7.26 7.29 0.0M
2025-02-18 7.23 7.42 7.16 7.31 0.0M
2025-02-14 7.20 7.41 7.06 7.18 0.0M
2025-02-13 7.05 7.21 7.01 7.10 0.0M
2025-02-12 7.10 7.20 6.95 7.03 0.0M
2025-02-11 7.18 7.40 7.10 7.16 0.0M
2025-02-10 7.25 7.40 7.08 7.40 0.0M
2025-02-07 7.38 7.40 7.26 7.28 0.0M
2025-02-06 7.56 7.65 7.48 7.51 0.1M
2025-02-05 7.44 7.59 7.40 7.48 0.0M
2025-02-04 7.36 7.49 7.27 7.36 0.0M
2025-02-03 7.36 7.49 7.27 7.36 0.0M
2025-01-31 7.36 7.49 7.27 7.36 0.0M
2025-01-30 7.24 7.48 7.24 7.48 0.1M
2025-01-29 7.22 7.40 7.22 7.35 0.0M
2025-01-28 7.46 7.49 7.22 7.40 0.0M
2025-01-27 7.51 7.52 7.47 7.47 0.0M
2025-01-24 7.48 7.55 7.48 7.51 0.0M
2025-01-23 7.41 7.55 7.40 7.55 0.0M
2025-01-22 7.41 7.58 7.23 7.43 0.0M
2025-01-21 7.49 7.71 7.22 7.43 0.0M
2025-01-17 7.28 7.55 7.02 7.47 0.0M
2025-01-16 7.06 7.30 7.06 7.08 0.0M
2025-01-15 7.18 7.31 7.05 7.29 0.0M
2025-01-14 7.26 7.32 7.15 7.16 0.0M
2025-01-13 7.33 7.43 7.02 7.43 0.0M
2025-01-10 7.59 7.59 7.11 7.20 0.0M
2025-01-08 7.51 7.63 7.34 7.34 0.0M
2025-01-07 7.55 7.60 7.52 7.59 0.0M
2025-01-06 7.51 7.85 7.50 7.59 0.0M
2025-01-03 7.30 7.74 7.30 7.69 0.0M
2025-01-02 7.74 7.75 7.36 7.44 0.0M