Summit State Bank Stock Price History, SSBI Historical Prices

Add to My Stocks
$15.75 $0.35 (2.27%) SSBI stock closing price Jun 15, 2018 (Closing)

The 10 year data of Summit State Bank stock price history can be viewed and downloaded here. Daily open, high, low, and end of day closing price for the company, along with Summit State Bank price earnings ratio, and the price to sales ratio are available in this historical stock price data. The Summit State Bank stock price history chart shows that the stock price was at a high of $16.05 on Jun 11, 2018 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-06-15 15.4 15.75 15.4 15.75 2,931 22.83 3.96
2018-06-14 15.3 15.48 15.3 15.4 1,560 22.32 3.87
2018-06-13 16 16 15.3 15.3 6,851 22.17 3.85
2018-06-11 16.03 16.05 16 16.05 2,036 23.26 4.04
2018-06-08 15.95 15.95 15.9 15.9 720 23.04 4
2018-06-07 15.25 16 15.25 15.8 5,152 22.9 3.97
2018-06-06 15.75 15.75 15.3 15.3 2,091 22.17 3.85
2018-06-05 15.75 15.75 15.43 15.6 1,514 22.61 3.92
2018-06-04 15.95 15.95 15.6 15.6 1,618 22.61 3.92
2018-06-01 15.75 15.95 15.6 15.95 2,059 23.12 4.01
2018-05-31 15.55 15.55 15.55 15.55 1,150 22.54 3.91
2018-05-30 16 16 15.7 15.7 3,797 22.75 3.95
2018-05-29 16 16 15.56 15.56 2,374 22.55 3.91
2018-05-25 15.95 16 15.59 15.97 3,089 23.14 4.02
2018-05-24 15.8 15.86 15.8 15.83 3,574 22.94 3.98
2018-05-23 15.9 15.95 15.9 15.95 897 23.12 4.01
2018-05-22 15.75 16 15.75 15.83 4,067 22.94 3.98
2018-05-21 15.55 15.75 15.41 15.75 6,619 22.83 3.96
2018-05-18 14.85 15.45 14.85 15.35 4,279 22.25 3.86
2018-05-17 14.8 15.3 14.5 15.3 9,721 22.17 3.85
2018-05-16 14.95 14.95 14.65 14.65 1,354 21.23 3.69
2018-05-15 15.45 15.45 14.9 15 1,245 21.74 3.77
2018-05-14 15.25 15.5 14.9 14.9 3,374 21.59 3.75
2018-05-11 14.95 15 14.95 15 6,033 21.74 3.77
2018-05-10 15 15.15 14.9 15.15 3,610 21.96 3.81
2018-05-09 14.9 15 14.9 15 10,995 21.74 3.77
2018-05-08 0 0 0 14.9 0 - -
2018-05-07 15 15 14.85 14.9 717 21.59 3.75
2018-05-04 15 15.15 14.8 14.95 3,232 21.67 3.76
2018-05-03 16 16 14.8 14.8 1,358 21.45 3.72
2018-05-02 15 15.4 14.75 15.4 1,539 22.32 3.87
2018-05-01 14.25 15 14.25 15 8,563 21.74 3.77
2018-04-30 14.75 14.95 14.4 14.95 1,793 21.66 3.76
2018-04-27 14.9 14.9 14.25 14.4 2,352 20.87 3.62
2018-04-26 13.95 14.75 13.9 14.35 4,361 20.8 3.61
2018-04-25 13.75 13.86 13.75 13.8 3,731 20 3.47
2018-04-24 13.55 14.99 13.55 13.75 34,051 25 3.7
2018-04-23 13.4 13.7 13.4 13.7 1,282 24.92 3.69
2018-04-20 0 0 0 13.7 60 - -
2018-04-19 13.69 13.7 13.69 13.7 673 24.91 3.69
2018-04-18 13.8 13.85 13.8 13.85 1,267 25.18 3.73
2018-04-17 0 0 0 13.6 170 - -
2018-04-16 0 0 0 13.75 78 - -
2018-04-13 0 0 0 13.6 147 - -
2018-04-12 0 0 0 13.6 99 - -
2018-04-11 13.6 13.6 13.6 13.6 243 24.73 3.66
2018-04-10 13.65 13.75 13.45 13.5 11,784 24.55 3.64
2018-04-09 0 0 0 13.77 139 - -
2018-04-06 13.66 13.77 13.66 13.77 1,091 25.03 3.71
2018-04-05 13.66 13.66 13.66 13.66 324 24.84 3.68
2018-04-04 13.55 13.55 13.55 13.55 307 24.64 3.65
2018-04-03 13.4 13.7 13.4 13.5 6,172 24.55 3.64
2018-04-02 13.9 13.9 13.4 13.4 7,317 24.36 3.61
2018-03-30 0 0 0 13.48 0 - -
2018-03-29 13.48 13.48 13.48 13.48 488 24.5 3.63
2018-03-28 0 0 0 13.47 0 - -
2018-03-27 13.41 13.6 13.41 13.47 1,213 24.49 3.63
2018-03-26 13.7 13.7 13.48 13.48 1,173 24.5 3.63
2018-03-23 13.41 13.5 13.41 13.45 1,751 24.46 3.62
2018-03-22 13.57 13.57 13.57 13.57 207 24.67 3.65
2018-03-21 0 0 0 13.45 52 - -
2018-03-20 13.45 13.45 13.45 13.45 1,720 24.46 3.62
2018-03-19 0 0 0 13.65 20 - -
2018-03-16 13.4 13.7 13.35 13.65 6,690 24.82 3.68
2018-03-15 13.75 13.75 13.5 13.7 101,753 24.91 3.69
2018-03-14 13.8 13.85 13.7 13.7 4,723 24.91 3.69
2018-03-13 0 0 0 13.6 16 - -
2018-03-12 13.5 13.7 13.5 13.6 1,075 24.73 3.66
2018-03-09 13.7 13.7 13.65 13.65 677 24.82 3.68
2018-03-08 13.65 13.9 13.65 13.9 2,146 25.27 3.74
2018-03-07 13.65 13.65 13.5 13.5 5,374 24.55 3.64
2018-03-06 13.75 13.75 13.5 13.5 5,169 24.55 3.64
2018-03-05 13.95 14.7 13.7 13.7 4,063 24.91 3.69
2018-03-02 0 0 0 13.99 108 - -
2018-03-01 13.99 13.99 13.99 13.99 242 25.44 3.77
2018-02-28 13.7 14.05 13.65 14 5,193 25.46 3.77
2018-02-27 13.5 13.68 13.5 13.55 9,134 24.64 3.65
2018-02-26 13.55 13.6 13.5 13.55 2,959 24.64 3.65
2018-02-23 13.6 13.6 13.4 13.6 6,987 24.73 3.66
2018-02-22 13.4 13.54 13.35 13.4 15,098 24.36 3.61
2018-02-21 13.45 13.45 13.35 13.35 3,067 24.27 3.59
2018-02-20 13.35 13.45 13.3 13.31 7,930 24.19 3.58
2018-02-19 0 0 0 13.35 0 - -
2018-02-16 13.35 13.35 13.34 13.35 4,151 24.27 3.59
2018-02-15 13.3 13.4 13.3 13.35 15,820 24.27 3.59
2018-02-14 13.25 13.3 13.05 13.2 10,536 24 3.55
2018-02-13 13.25 13.25 13.14 13.15 7,084 23.91 3.54
2018-02-12 13.15 13.21 13.1 13.2 5,403 24 3.55
2018-02-09 12.85 13.15 12.85 13.05 6,818 23.73 3.51
Get more Data

Summit State Bank Stock History 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 Stock Price History: Past 5 years

Max Stock Price16.05Jun 11,2018
Min Stock Price7.33Jun 17,2013
Avg Stock Price10.97

Summit State Bank Historical PE ratio: Past 5 years

Max PE Ratio25.46Feb 28,2018
Min PE Ratio9.78Aug 28,2015
Avg PE Ratio14.21

Summit State Bank Historical PS ratio: Past 5 years

Max PS Ratio4.04Jun 11,2018
Min PS Ratio2.08Jun 17,2013
Avg PS Ratio3.13

SSBI Industry Peers

Company Price Change (%)
Commerce West Bank (CWBK)25.250 (0%)
American River (AMRB)160.02 (0.13%)
Bank Of Marin (BMRC)78.450.2 (0.25%)
State Bank Corp (SBAZ)150.15 (1.01%)
American River (AMRB)160.02 (0.13%)
Fnb Bancorp (FNBG)37.90.19 (0.5%)
East West Bancorp (EWBC)69.810.37 (0.53%)

We provide Summit State Bank share price history along with PE ratio and PS ratio for doing Summit State Bank fundamental analysis. Summit State Bank stock price history captures the price movement and gives a clear picture of a company's historical performance. The daily volume changes indicate the investor interest in the stock. The closing price was $15.75 and 2,931 shares of SSBI were traded on Jun 15, 2018. The average P/S ratio was 3.13 as can be seen from Summit State Bank stock history.