Summit State Bank Stock Price History, SSBI Historical Prices

Add to My Stocks
$13.35 $0 (0%) SSBI stock closing price Feb 16, 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 $14.32 on Feb 23, 2017 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
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
2018-02-08 13.2 13.2 12.96 13.15 12,503 23.91 3.54
2018-02-07 12.9 13.18 12.75 13.15 9,873 23.91 3.54
2018-02-06 12.76 12.95 12.75 12.94 7,668 23.53 3.48
2018-02-05 12.8 12.95 12.75 12.94 3,714 23.53 3.48
2018-02-02 12.9 12.95 12.86 12.9 4,409 23.46 3.47
2018-02-01 13 13.17 13 13.17 263 23.94 3.55
2018-01-31 12.76 12.9 12.76 12.87 4,441 23.41 3.47
2018-01-30 12.7 12.8 12.7 12.8 12,739 23.27 3.45
2018-01-29 12.9 13.25 12.8 12.8 26,929 23.27 3.45
2018-01-26 12.94 12.94 12.94 12.94 403 19.31 3.66
2018-01-25 12.8 12.9 12.8 12.9 900 19.25 3.65
2018-01-24 13 13 12.85 12.85 1,721 19.18 3.63
2018-01-23 13 13 12.86 13 12,608 19.4 3.67
2018-01-22 12.9 13.15 12.9 13.05 1,247 19.48 3.69
2018-01-19 12.85 13 12.82 13 8,580 19.4 3.67
2018-01-18 12.76 12.95 12.75 12.9 5,975 19.25 3.64
2018-01-17 12.75 12.8 12.75 12.77 3,621 19.06 3.61
2018-01-16 12.75 12.8 12.6 12.8 29,754 19.1 3.62
2018-01-10 12.65 12.8 12.65 12.75 18,355 19.03 3.6
2018-01-09 12.8 12.8 12.45 12.5 14,820 18.66 3.53
2018-01-08 13 13 12.48 12.65 23,394 18.88 3.58
2018-01-05 13.1 13.1 13.08 13.08 2,384 19.52 3.7
2018-01-03 12.55 13 12.55 13 3,514 19.4 3.67
2018-01-02 13.35 13.45 12.5 12.8 9,602 19.1 3.62
2017-12-29 12.85 12.85 12.6 12.6 1,404 18.81 3.56
2017-12-28 12.7 12.8 12.65 12.7 4,767 18.95 3.59
2017-12-27 12.79 12.79 12.55 12.6 4,211 18.81 3.56
2017-12-26 12.6 12.8 12.45 12.75 12,152 19.03 3.6
2017-12-22 12.5 12.9 12.5 12.6 13,801 18.81 3.56
2017-12-21 12.55 12.55 12.55 12.55 643 18.73 3.55
2017-12-20 12.41 12.41 12.41 12.41 397 18.52 3.51
2017-12-19 12.55 12.79 12.54 12.7 7,545 18.96 3.59
2017-12-18 12.45 12.51 12.45 12.5 4,642 18.66 3.53
2017-12-15 12.45 12.5 12.3 12.5 5,755 18.66 3.53
2017-12-14 12.35 12.87 12.35 12.87 5,903 19.2 3.64
2017-12-13 12.5 12.6 12.5 12.6 7,369 18.81 3.56
2017-12-12 12.35 12.55 12.31 12.4 5,577 18.51 3.5
2017-12-11 12.5 12.5 12.5 12.5 963 18.66 3.53
2017-12-08 12.75 12.75 12.55 12.7 9,116 18.96 3.59
2017-12-07 12.85 12.9 12.5 12.55 13,633 18.73 3.55
2017-12-05 12.65 13 12.5 13 6,779 19.4 3.67
2017-12-04 12.6 12.8 12.6 12.8 1,190 19.1 3.62
2017-12-01 12.5 12.95 12.5 12.95 479 19.33 3.66
2017-11-30 0 0 0 12.7 247 - -
2017-11-29 12.6 12.75 12.6 12.7 9,220 18.96 3.59
2017-11-28 12.55 12.55 12.5 12.54 702 18.71 3.54
2017-11-27 12.55 12.55 12.55 12.55 222 18.73 3.55
2017-11-24 12.61 12.65 12.61 12.65 1,011 18.88 3.58
2017-11-23 0 0 0 12.55 0 - -
2017-11-22 12.65 12.65 12.55 12.55 569 18.73 3.55
2017-11-21 12.5 12.9 12.5 12.5 6,743 18.66 3.53
2017-11-20 12.6 12.64 12.5 12.5 566 18.66 3.53
2017-11-17 0 0 0 12.45 91 - -
2017-11-16 0 0 0 12.45 69 - -
2017-11-15 12.45 12.45 12.45 12.45 1,023 18.58 3.52
2017-11-14 12.4 12.55 12.4 12.5 7,622 18.66 3.53
2017-11-13 12.5 12.59 12.5 12.5 2,136 18.66 3.53
2017-11-10 12.46 12.61 12.46 12.55 3,958 18.73 3.55
2017-11-09 12.5 12.55 12.4 12.45 17,988 18.58 3.52
2017-11-08 12.55 12.6 12.55 12.6 2,450 18.81 3.56
2017-11-07 12.5 12.65 12.5 12.5 7,510 18.66 3.53
2017-11-06 12.6 12.6 12.6 12.6 623 18.81 3.56
2017-11-03 12.65 12.65 12.5 12.55 4,864 18.73 3.55
2017-11-02 12.46 12.46 12.46 12.46 1,187 18.59 3.52
2017-11-01 12.7 12.7 12.4 12.65 2,159 18.88 3.58
2017-10-31 12.75 12.76 12.6 12.75 2,709 19.03 3.6
2017-10-30 12.75 12.82 12.75 12.75 1,579 19.03 3.6
2017-10-27 12.75 12.75 12.65 12.75 9,808 19.03 3.6
2017-10-26 12.65 12.8 12.4 12.65 1,927 18.88 3.58
2017-10-25 12.56 12.6 12.4 12.5 16,772 18.66 3.53
2017-10-24 12.65 12.95 12.55 12.95 919 18.5 3.73
2017-10-23 12.8 12.96 12.7 12.7 9,026 18.14 3.65
2017-10-20 13.14 13.14 12.5 12.5 3,174 17.86 3.6
2017-10-19 0 0 0 12.53 123 - -
2017-10-18 12.29 12.85 12.29 12.53 5,945 17.89 3.6
2017-10-17 0 0 0 12.35 9 - -
2017-10-16 12.15 12.39 12.14 12.35 5,670 17.64 3.55
2017-10-13 12.2 12.35 12.15 12.3 4,997 17.57 3.54
2017-10-12 12.36 12.87 12.25 12.25 11,559 17.5 3.52
2017-10-11 12.6 12.7 12.35 12.4 23,121 17.71 3.57
2017-10-10 12.64 12.75 12.4 12.65 7,738 18.07 3.64
2017-10-09 0 0 0 12.6 18 - -
2017-10-06 12.55 12.68 12.55 12.6 11,403 18 3.62
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 Price14.32Feb 23,2017
Min Stock Price6.48Apr 05,2013
Avg Stock Price10.5

Summit State Bank Historical PE ratio: Past 5 years

Max PE Ratio24.27Feb 15,2018
Min PE Ratio9.78Aug 28,2015
Avg PE Ratio13.6

Summit State Bank Historical PS ratio: Past 5 years

Max PS Ratio3.93Feb 23,2017
Min PS Ratio1.77Apr 03,2013
Avg PS Ratio3.01

SSBI Industry Peers

Company Price Change (%)
Community West (CWBC)11.150.14 (1.27%)
Idaho Independent Bank (IIBK)12.70.15 (1.17%)
Bank Of Marin (BMRC)69.10.85 (1.25%)
State Bank Corp (SBAZ)11.30 (0%)
American River (AMRB)15.210 (0%)
Fnb Bancorp (FNBG)36.610.46 (1.27%)
East West Bancorp (EWBC)66.850.03 (0.04%)

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 $13.35 and 4,151 shares of SSBI were traded on Feb 16, 2018. The average P/S ratio was 3.01 as can be seen from Summit State Bank stock history.