Summit State Bank (SSBI) Stock Price History
Historical prices from 2006 to 2026
- 1M
- +0.1%
- 3M
- +0.1%
- YTD
- +12.7%
- 1Y
- +16.1%
- 3Y
- -3.6%
- 5Y
- -0.7%
Loading 10-year price history...
SSBI Historical Performance
SSBI Annual Returns
Year-by-year price performance · 2006–2026
- 2006 annual price return
- -14.9%
- 2007 annual price return
- -37.0%
- 2008 annual price return
- -43.1%
- 2009 annual price return
- +19.1%
- 2010 annual price return
- +34.0%
- 2011 annual price return
- -22.4%
- 2012 annual price return
- +25.6%
- 2013 annual price return
- +47.2%
- 2014 annual price return
- +32.2%
- 2015 annual price return
- -0.9%
- 2016 annual price return
- +8.3%
- 2017 annual price return
- +4.6%
- 2018 annual price return
- -8.1%
- 2019 annual price return
- +9.9%
- 2020 annual price return
- +5.0%
- 2021 annual price return
- +30.1%
- 2022 annual price return
- +4.0%
- 2023 annual price return
- -21.9%
- 2024 annual price return
- -35.7%
- 2025 annual price return
- +56.3%
- 2026 annual price return
- +9.7%
SSBI Stock Price Trajectory (2006–2026)
As of July 8, 2026, Summit State Bank (SSBI) trades at $13.42, representing a +16.1% return over the past year. The stock has delivered a +7.3% total return over five years (-0.7% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $20.00 on September 29, 2021. From this peak, SSBI has corrected -32.9%, currently trading 6% above its 200-day moving average, indicating continued institutional support.
When compared to Financial Services sector peers CZWI (+50.4% 1Y), BSVN (+19.0% 1Y), and HAFC (+23.4% 1Y), SSBI has underperformed the peer group average. Compare SSBI vs CZWI →
SSBI Historical Price Data · from 2006
Rows 1–50 of 5,026| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-07-07 | 13.76 | 13.82 | 13.40 | 13.42 | 0 | +0.30% |
| 2026-07-06 | 13.82 | 13.82 | 13.32 | 13.38 | 18 | +0.68% |
| 2026-07-02 | 13.56 | 13.56 | 13.29 | 13.29 | 10K | -1.92% |
| 2026-07-01 | 13.77 | 13.78 | 13.52 | 13.55 | 11K | -2.66% |
| 2026-06-30 | 13.72 | 13.97 | 13.52 | 13.92 | 11K | -0.36% |
| 2026-06-29 | 13.68 | 13.97 | 13.68 | 13.97 | 851 | -0.21% |
| 2026-06-26 | 13.65 | 14.00 | 13.46 | 14.00 | 21K | +2.87% |
| 2026-06-25 | 13.84 | 13.84 | 13.56 | 13.61 | 1K | -1.73% |
| 2026-06-24 | 13.71 | 13.87 | 13.71 | 13.85 | 2K | -0.86% |
| 2026-06-23 | 13.55 | 13.97 | 13.55 | 13.97 | 6K | +3.10% |
| 2026-06-22 | 13.58 | 13.58 | 13.55 | 13.55 | 5K | -0.22% |
| 2026-06-18 | 13.52 | 13.58 | 13.46 | 13.58 | 8K | 0.00% |
| 2026-06-17 | 13.58 | 13.58 | 13.58 | 13.58 | 253 | +0.44% |
| 2026-06-16 | 13.65 | 13.65 | 13.50 | 13.52 | 635 | -0.52% |
| 2026-06-15 | 13.19 | 13.65 | 13.19 | 13.59 | 12K | +1.04% |
| 2026-06-12 | 13.13 | 13.50 | 13.13 | 13.45 | 2K | 0.00% |
| 2026-06-11 | 13.45 | 13.47 | 13.41 | 13.45 | 1K | +0.30% |
| 2026-06-10 | 13.50 | 13.50 | 13.41 | 13.41 | 2K | -0.59% |
| 2026-06-09 | 13.49 | 13.49 | 13.41 | 13.49 | 382 | +0.60% |
| 2026-06-08 | 13.45 | 13.49 | 13.40 | 13.41 | 508 | +0.15% |
| 2026-06-05 | 13.37 | 13.43 | 13.28 | 13.39 | 5K | +0.22% |
| 2026-06-04 | 13.43 | 13.45 | 13.36 | 13.36 | 5K | -1.40% |
| 2026-06-03 | 13.58 | 13.58 | 13.55 | 13.55 | 5K | -0.02% |
| 2026-06-02 | 13.55 | 13.55 | 13.55 | 13.55 | 770 | -0.20% |
| 2026-06-01 | 13.58 | 13.58 | 13.57 | 13.58 | 3K | +0.07% |
| 2026-05-29 | 13.52 | 13.58 | 13.52 | 13.57 | 5K | -0.07% |
| 2026-05-28 | 13.65 | 13.65 | 12.91 | 13.58 | 5K | -0.37% |
| 2026-05-27 | 13.63 | 13.63 | 13.63 | 13.63 | 750 | +0.15% |
| 2026-05-26 | 13.63 | 13.66 | 13.61 | 13.61 | 11K | +0.37% |
| 2026-05-22 | 13.50 | 13.56 | 13.50 | 13.56 | 692 | +1.19% |
| 2026-05-21 | 13.49 | 13.49 | 13.40 | 13.40 | 2K | +0.37% |
| 2026-05-20 | 13.55 | 13.58 | 13.27 | 13.35 | 23K | -1.48% |
| 2026-05-19 | 13.55 | 13.56 | 13.55 | 13.55 | 562 | +0.22% |
| 2026-05-18 | 13.52 | 13.52 | 13.52 | 13.52 | 134 | +0.15% |
| 2026-05-15 | 13.63 | 13.63 | 13.50 | 13.50 | 2K | -1.03% |
| 2026-05-14 | 13.55 | 13.64 | 13.55 | 13.64 | 472 | +0.89% |
| 2026-05-13 | 13.66 | 13.70 | 13.50 | 13.52 | 15K | -1.02% |
| 2026-05-12 | 13.67 | 13.67 | 13.66 | 13.66 | 608 | -0.29% |
| 2026-05-11 | 13.70 | 13.72 | 13.65 | 13.70 | 2K | +0.07% |
| 2026-05-08 | 13.65 | 13.71 | 13.64 | 13.69 | 3K | +0.44% |
| 2026-05-07 | 13.53 | 13.63 | 13.53 | 13.63 | 1K | +0.81% |
| 2026-05-06 | 13.59 | 13.59 | 13.52 | 13.52 | 898 | +0.52% |
| 2026-05-05 | 13.38 | 13.50 | 13.38 | 13.45 | 708 | +0.52% |
| 2026-05-04 | 13.53 | 13.54 | 13.38 | 13.38 | 506 | -1.11% |
| 2026-05-01 | 13.75 | 13.75 | 12.76 | 13.53 | 7K | -1.60% |
| 2026-04-30 | 13.73 | 13.89 | 13.70 | 13.75 | 16K | +0.66% |
| 2026-04-29 | 13.80 | 13.88 | 13.66 | 13.66 | 8K | -0.65% |
| 2026-04-28 | 13.75 | 13.90 | 13.75 | 13.75 | 2K | -0.15% |
| 2026-04-27 | 13.82 | 13.82 | 13.77 | 13.77 | 5K | -0.72% |
| 2026-04-24 | 13.73 | 13.88 | 13.73 | 13.87 | 0 | +0.87% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
SSBI — Frequently Asked Questions
Quick answers to the most common questions about buying SSBI stock.
How has SSBI stock performed recently?
SSBI returned +16.1% over the past year, beating its 5-year annualized CAGR of -0.7%. The stock trades above its 200-day moving average, confirming the uptrend.
What is SSBI's all-time high price?
Summit State Bank reached $20.00 on 2021-09-29. The 52-week high is $14.00. Current 1-year return of +16.1% places the stock closer to historical peaks.
Where can I download SSBI historical price data?
This page provides SSBI daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2006-2026, downloadable in CSV format.