Summit State Bank Stock Price History (NASDAQ:SSBI)

Add to My Stocks
$14.4 $0.35 (2.49%) SSBI stock closing price Dec 06, 2016 (Closing)

Summit State Bank stock price history comprises of 10 years of historical data, or the data since the inception of the company. Historical stock prices are provided in the Open, High, Low, Close, and Volume data format along with Summit State Bank price to earnings ratio data. The Summit State Bank stock price history chart shows that the stock price was at a low of 4.2 on 02 Dec, 2009 over the last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2016-12-0614.2014.4014.2014.401762713.713.17
2016-12-0514.0514.2013.9014.05490513.383.09
2016-12-0214.1714.1714.0014.08575113.413.10
2016-12-0114.0014.2414.0014.24121813.563.14
2016-11-3014.2214.2513.9013.90413713.243.06
2016-11-2913.6113.9513.6013.95517213.293.07
2016-11-2814.0014.2013.9514.201710813.523.13
2016-11-2513.9814.0013.9513.97266913.303.08
2016-11-240.000.000.0013.850N/AN/A
2016-11-2313.9513.9513.8013.85604413.193.05
2016-11-2213.7013.9013.6013.902790213.243.06
2016-11-2113.7113.8513.5513.56512312.922.99
2016-11-1813.7513.8513.7513.82335413.163.04
2016-11-1713.7013.7513.7013.70862613.053.02
2016-11-1613.6513.7013.5513.70357413.053.02
2016-11-1513.6013.7013.5513.601056112.953.00
2016-11-1413.4513.6013.3013.585780912.932.99
2016-11-1113.5013.5013.3513.45825512.812.96
2016-11-1013.3513.4513.2513.455196212.812.96
2016-11-0913.4513.4513.1513.1576612.522.90
2016-11-0813.1013.1613.1013.16173812.542.90
2016-11-0713.4813.4813.1513.25277612.622.92
2016-11-0413.1513.1513.1513.1517212.522.90
2016-11-0313.4013.4013.3913.39159012.752.95
2016-11-0213.4013.5013.2513.401271612.762.95
2016-11-0113.2013.2013.1513.1552312.522.90
2016-10-3113.2013.2513.1813.18151512.552.90
2016-10-2813.2513.2513.1413.18219312.552.90
2016-10-2713.3013.3013.1613.23565112.602.91
2016-10-2613.4213.4213.4213.4245512.782.96
2016-10-2513.5013.5013.2913.441492212.682.96
2016-10-2413.3713.5913.3713.59240012.822.99
2016-10-2113.5013.5013.3413.49241912.732.97
2016-10-2013.5313.5313.5313.5322212.762.98
2016-10-1913.4013.5813.3213.581309312.812.99
2016-10-1813.4513.5313.3913.511175812.752.97
2016-10-1713.4613.5313.4613.53110012.762.98
2016-10-140.000.000.0013.4645N/AN/A
2016-10-1313.4613.4613.4613.4657712.702.96
2016-10-1213.4813.6413.4713.55360712.782.98
2016-10-1113.5113.6413.5113.60736512.832.99
2016-10-1013.6213.6413.6213.64151312.873.00
2016-10-0713.4913.6313.4613.63127412.863.00
2016-10-0613.4213.5713.4113.57533512.802.99
2016-10-0513.4713.6413.4313.57196212.812.99
2016-10-0413.5313.5613.5313.56651512.792.99
2016-10-0313.5413.5713.5313.57218512.802.99
2016-09-3013.5313.6113.5313.58271512.812.99
2016-09-2913.5313.5713.5313.57268012.802.99
2016-09-2813.5913.6213.5113.51136912.752.97
2016-09-2713.5913.6013.5113.591036512.822.99
2016-09-2613.5213.5713.5113.5171912.752.97
2016-09-2313.5113.6013.5113.60200012.832.99
2016-09-2213.4213.5213.3513.351217212.592.94
2016-09-2113.4313.4713.3713.422729612.662.95
2016-09-2013.4913.4913.4413.4459812.682.96
2016-09-1913.4613.5513.4413.44347412.682.96
2016-09-1613.5013.6013.3113.313365512.562.93
2016-09-1513.5613.6313.5313.60332312.832.99
2016-09-1413.5513.7013.5513.59774012.822.99
2016-09-1313.5513.7213.5513.63329412.863.00
2016-09-1213.6713.6713.5613.57657412.802.99
2016-09-0913.6613.7013.5613.682115112.903.01
2016-09-0813.7113.7113.6413.68154612.903.01
2016-09-0713.6913.7213.6613.66202412.893.01
2016-09-0613.7213.7213.6413.65103312.883.01
2016-09-050.000.000.0013.720N/AN/A
2016-09-0213.6713.7213.6713.7247812.943.02
2016-09-0113.7013.7113.6913.7181812.933.02
2016-08-3113.6713.7213.6413.71310712.933.02
2016-08-3013.6913.7013.6513.651486412.883.01
2016-08-2913.6813.7213.6513.71361012.943.02
2016-08-2613.6913.7113.6913.71289912.933.02
2016-08-2513.6613.6813.6513.66241012.893.01
2016-08-2413.6613.7213.6613.72301812.943.02
2016-08-2313.6513.7113.6513.68329312.903.01
2016-08-220.000.000.0013.696N/AN/A
2016-08-1913.7013.7113.6513.69584312.913.01
2016-08-1813.6813.7113.6613.66263512.893.01
2016-08-1713.7213.7213.6613.6660012.893.01
2016-08-1613.7213.8813.6813.73822012.953.02
2016-08-1513.7713.9013.7713.85776513.073.05
2016-08-1213.8113.8513.8013.85390013.063.05
2016-08-1113.8013.9013.8013.83265413.053.05
2016-08-1013.7613.7613.7613.7612012.983.03
2016-08-090.000.000.0013.900N/AN/A
2016-08-0813.8013.9013.8013.90330013.113.06
2016-08-0513.8413.8413.7813.78453013.003.03
2016-08-0413.7513.9013.7513.90531613.113.06
Get more Data

Summit State Bank Stock Chart

View SSBI PE ratio, PS ratio stocks charts and compare with peers.
SSBI Chart
Note: Compare Summit State Bank stock price history with the index and industry peers.

Summit State Bank Historical Prices: Past 5 years

Max Stock Price 14.4 Dec 06,2016
Min Stock Price 5.05 Dec 28,2011
Avg Stock Price 10.82

Summit State Bank Historical PE ratio: Past 5 years

Max PE Ratio 19.38 Dec 07,2011
Min PE Ratio 9.78 Aug 28,2015
Avg PE Ratio 13.34

Summit State Bank Historical PS ratio: Past 5 years

Max PS Ratio 3.41 Nov 04,2014
Min PS Ratio 1.13 Dec 28,2011
Avg PS Ratio 2.52

SSBI Industry Peers

Company Price Change (%)
Santa Cruz County Bank (SCZC)330.4 (1.23%)
Siuslaw Financial (SFGP)15.60 (0%)
Westamerica (WABC)63.150 (0%)
Umpqua (UMPQ)18.930.4 (2.16%)
Wells Fargo (WFC)55.551.2 (2.21%)
Bank Of Marin (BMRC)66.150.45 (0.68%)
American River (AMRB)14.410.09 (0.62%)

Summit State Bank historical quotes helps an investor analyze a firm's historical performance when viewed along with a it's financial statements. This helps in Summit State Bank stock analysis. Summit State Bank stock price history captures the price movement and gives a clear picture of a company's historical performance. A large fluctuation in price and volume indicates a highly volatile stock. The closing price was 14.4 and 17627 shares of SSBI were traded on 06 Dec, 2016. Looking at Summit State Bank stock market history data, the P/S ratio was at a low of 0.88 on 23 Dec, 2008. .