Summit State Bank Stock Price History (NASDAQ:SSBI)

Add to My Stocks
$12.86 $0.14 (1.08%) SSBI stock closing price Jul 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 high of 14.32 on 23 Feb, 2017 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-07-2112.8612.8612.8612.8672216.923.58
2017-07-2012.8013.0112.7513.00713217.113.62
2017-07-1913.0013.0012.8112.96277717.053.61
2017-07-1813.0613.0612.8013.001220317.113.62
2017-07-1712.7513.4012.7513.00435117.113.62
2017-07-1412.8513.0512.8012.80401416.843.57
2017-07-1313.3513.5213.0013.10346017.243.65
2017-07-1213.2613.4313.2613.4373017.673.74
2017-07-1113.0013.3512.9613.201459717.373.68
2017-07-1013.2213.2713.2013.25245517.433.69
2017-07-0713.3513.3513.1613.1636217.323.67
2017-07-0613.1813.5013.1813.48167517.733.76
2017-07-0513.3313.3313.2113.21100617.393.68
2017-07-0312.8013.0012.8013.00367317.113.62
2017-06-3012.6513.6512.6513.00397317.113.62
2017-06-2912.8512.9512.6012.95974817.043.61
2017-06-2813.2513.2512.9512.95101017.043.61
2017-06-2713.4013.4013.1613.35263417.573.72
2017-06-2612.8513.2012.8013.207895217.373.68
2017-06-2312.9012.9012.9012.9039816.973.60
2017-06-2212.9012.9012.8012.81607716.853.57
2017-06-2112.9713.0012.9012.90206316.973.60
2017-06-2012.8512.9512.8512.9547417.043.61
2017-06-1913.1513.1513.0013.00334017.113.62
2017-06-1612.9713.1012.9013.10152717.243.65
2017-06-1512.9512.9512.9512.9560517.043.61
2017-06-1412.9513.0012.9513.00406917.113.62
2017-06-1312.9113.0012.9113.00116917.113.62
2017-06-1212.6513.0012.6513.00300717.113.62
2017-06-0912.8013.0012.7112.85984116.913.58
2017-06-0812.7512.8012.7512.80261316.843.57
2017-06-0712.6012.7512.6012.705406716.713.54
2017-06-0612.8012.8412.7012.70230016.713.54
2017-06-0512.7312.8012.7312.8078316.843.57
2017-06-0212.6512.7712.6512.77129716.803.56
2017-06-0112.6112.7012.6112.701874216.713.54
2017-05-3112.8512.8512.7512.801782116.843.57
2017-05-3012.9512.9512.8012.853613516.913.58
2017-05-290.000.000.0012.940N/AN/A
2017-05-260.000.000.0012.9490N/AN/A
2017-05-2513.0013.1312.9412.94348117.023.61
2017-05-2413.0013.0012.8412.90130516.983.60
2017-05-2313.0013.0013.0013.00156017.103.62
2017-05-220.000.000.0012.95126N/AN/A
2017-05-1912.9512.9512.6512.95386617.043.61
2017-05-1812.6012.9212.6012.92271517.003.60
2017-05-1712.9513.0012.8512.85299116.913.58
2017-05-1613.0013.0012.9512.95117617.043.61
2017-05-1513.0813.1513.0513.15535417.303.66
2017-05-1213.0013.1313.0013.001520417.113.62
2017-05-1113.0213.1012.8213.102066417.243.65
2017-05-100.000.000.0013.05137N/AN/A
2017-05-0913.0513.1013.0513.05134517.173.64
2017-05-0813.0513.0513.0513.0514217.173.64
2017-05-0513.1813.1812.9213.00404817.113.62
2017-05-0413.4313.4313.2013.20213917.373.68
2017-05-0313.2413.2413.0013.10455617.243.65
2017-05-0213.2013.3513.1013.30545917.503.71
2017-05-0113.2013.2013.1513.15113717.303.67
2017-04-2812.9913.1012.9913.10927217.243.65
2017-04-2712.8013.0912.8013.05228017.173.64
2017-04-2612.8013.1012.8012.80452416.843.57
2017-04-2512.9013.0012.7012.802732515.423.51
2017-04-2412.9313.0212.8012.83287715.463.52
2017-04-2112.7012.9712.7012.70148415.303.49
2017-04-2012.7612.9012.6012.802539015.423.51
2017-04-1912.8012.9912.8012.8089116.843.57
2017-04-1812.8012.8012.8012.8021816.843.57
2017-04-1713.0513.0513.0513.05106917.173.64
2017-04-140.000.000.0013.020N/AN/A
2017-04-130.000.000.0013.0267N/AN/A
2017-04-1213.0213.0213.0213.0237617.133.63
2017-04-1112.8513.0112.7512.75259316.783.55
2017-04-1012.6013.0512.6013.00549117.113.62
2017-04-0712.9012.9112.7012.90402816.973.60
2017-04-0612.6513.0512.5512.851186516.913.58
2017-04-0512.6913.2012.6913.011229417.113.62
2017-04-0413.1713.1713.1013.1045817.243.65
2017-04-0313.1013.2513.1013.101106817.243.65
2017-03-3113.1313.1712.9813.05318617.173.64
2017-03-3013.2013.2013.2013.20123017.373.68
2017-03-2913.3113.3112.7012.70312316.713.54
2017-03-2813.6713.6712.5513.05468617.173.64
2017-03-2712.9513.2912.5113.29500417.493.70
2017-03-2413.1513.1613.0313.03247117.143.63
2017-03-2313.1513.2512.9512.95169317.043.61
2017-03-2213.3013.4013.3013.40149217.633.73
2017-03-2113.7213.7213.0813.13355417.283.66
2017-03-2013.0013.3913.0013.30201217.503.71
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 14.32 Feb 23,2017
Min Stock Price 4.84 Jul 27,2012
Avg Stock Price 9.67

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 13.25

Summit State Bank Historical PS ratio: Past 5 years

Max PS Ratio 3.93 Feb 23,2017
Min PS Ratio 1.35 Jul 27,2012
Avg PS Ratio 2.78

SSBI Industry Peers

Company Price Change (%)
Community West (CWBC)10.350.2 (1.97%)
Commerce West Bank (CWBK)22.080 (0%)
Westamerica (WABC)54.560.04 (0.07%)
Umpqua (UMPQ)18.810.2 (1.07%)
Wells Fargo (WFC)54.170.71 (1.29%)
Bank Of Marin (BMRC)61.652 (3.14%)
American River (AMRB)13.950 (0%)

We provide Summit State Bank historical quotes along with historical valuation ratios like price to earnings ratio, and price to sales ratio for easy and quick Summit State Bank stock analysis. Summit State Bank stock price history captures the daily  price movement for 1 year, 5 year, and 10 years. The daily volume changes indicate the investor interest in the stock.   SSBI saw an opening price of 12.86, and a closing price of 12.86 on 21 Jul, 2017. Summit State Bank historical P/S ratio was at a high of 3.93 on 23 Feb, 2017 and a low of 0.88 on 23 Dec, 2008. .