Summit State Bank Stock Price History (NASDAQ:SSBI)

Add to My Stocks
$17.8 $0.29 (1.66%) SSBI stock closing price Feb 21, 2017 (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
2017-02-2117.8517.8517.5017.80677317.283.91
2017-02-1718.0018.0017.4817.51863417.003.85
2017-02-1618.3018.7517.5517.751312717.233.90
2017-02-1517.8019.1017.5117.653549717.143.88
2017-02-1416.7517.5016.7517.451998916.943.84
2017-02-1316.5016.7516.5016.75467116.263.68
2017-02-1016.5016.5016.3916.50768616.023.63
2017-02-0916.4516.4516.1816.44399315.963.61
2017-02-0816.0016.4515.9516.45584815.973.62
2017-02-0715.7516.1015.7116.101268015.633.54
2017-02-0615.5115.5115.5115.5161915.053.41
2017-02-0315.7515.9515.6515.70105315.243.45
2017-02-020.000.000.0015.40110N/AN/A
2017-02-0115.9015.9015.2515.40183714.953.38
2017-01-3115.9515.9515.9015.9051815.443.49
2017-01-3015.8515.8515.3215.70197715.243.45
2017-01-2715.6015.9515.6015.951175815.493.51
2017-01-2615.7515.7515.3015.70245115.243.45
2017-01-2515.4015.9015.2515.852017815.103.49
2017-01-2415.4015.4015.3015.3045714.573.37
2017-01-2315.1615.4015.1615.40174114.673.39
2017-01-2015.3115.4015.3115.40206014.663.39
2017-01-1915.0815.3515.0815.35717214.623.38
2017-01-1815.0515.1815.0015.18262014.463.34
2017-01-1715.3515.3515.0515.10110414.383.33
2017-01-160.000.000.0015.400N/AN/A
2017-01-1315.2915.4015.1515.40937614.673.39
2017-01-1215.0515.0815.0015.00422214.293.30
2017-01-1115.0015.2515.0015.10199714.383.33
2017-01-1015.3515.3714.7614.78704914.083.26
2017-01-0915.1515.1515.1515.1526914.433.34
2017-01-0615.2315.2315.1015.10317214.383.33
2017-01-0515.2515.2515.2215.25169114.523.36
2017-01-0415.4515.4515.1515.1533214.433.34
2017-01-0315.0015.0514.8815.051079114.333.31
2017-01-020.000.000.0015.000N/AN/A
2016-12-3015.0015.0014.7615.00137614.293.30
2016-12-2914.9715.0014.9715.00111514.283.30
2016-12-280.000.000.0014.701N/AN/A
2016-12-2714.7014.7014.5014.7065314.003.24
2016-12-260.000.000.0014.800N/AN/A
2016-12-230.000.000.0014.80169N/AN/A
2016-12-2214.5015.1514.5014.80363614.103.26
2016-12-2114.6014.6514.5514.5595413.863.20
2016-12-2014.5514.6514.5514.65561413.953.23
2016-12-1914.4514.5514.4514.45129613.763.18
2016-12-1614.2514.3714.2014.35577613.673.16
2016-12-1514.6514.6514.2514.25638213.573.14
2016-12-1414.3514.4514.2014.351089013.673.16
2016-12-1314.4515.1014.4014.50583113.813.19
2016-12-1214.4014.7014.2014.501530713.813.19
2016-12-0914.4514.6014.0514.404582713.713.17
2016-12-0814.2514.7514.2514.35887413.673.16
2016-12-0714.4014.4514.3114.40141513.713.17
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
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 17.8 Feb 21,2017
Min Stock Price 5.65 Feb 28,2012
Avg Stock Price 11.23

Summit State Bank Historical PE ratio: Past 5 years

Max PE Ratio 19.23 Aug 20,2012
Min PE Ratio 9.78 Aug 28,2015
Avg PE Ratio 13.26

Summit State Bank Historical PS ratio: Past 5 years

Max PS Ratio 3.91 Feb 21,2017
Min PS Ratio 1.27 Jun 26,2012
Avg PS Ratio 2.6

SSBI Industry Peers

Company Price Change (%)
Santa Cruz County Bank (SCZC)39.680.07 (0.18%)
Community West (CWBC)10.130.03 (0.3%)
Westamerica (WABC)58.020.1 (0.17%)
Umpqua (UMPQ)19.050.17 (0.9%)
Wells Fargo (WFC)58.250.16 (0.28%)
Bank Of Marin (BMRC)69.80.4 (0.58%)
American River (AMRB)15.320.03 (0.2%)

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 17.8 and 6773 shares of SSBI were traded on 21 Feb, 2017. Looking at Summit State Bank stock market history data, the P/S ratio was at a low of 0.88 on 23 Dec, 2008. .