Summit State Bank (SSBI) Stock Price History
Historical prices from 2006 to 2026
- 1M
- -3.7%
- 3M
- -8.3%
- YTD
- +2.3%
- 1Y
- +2.4%
- 3Y
- -8.3%
- 5Y
- -7.4%
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
- +4.0%
SSBI Stock Price Trajectory (2006–2026)
As of October 3, 2026, Summit State Bank (SSBI) trades at $12.19, representing a +2.4% return over the past year. The stock has delivered a -24.5% total return over five years (-7.4% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $20.00 on September 29, 2021. From this peak, SSBI has corrected -39.1%, currently trading 7% below its 200-day moving average, suggesting potential weakness.
When compared to Financial Services sector peers CZWI (+35.2% 1Y), BSVN (+20.0% 1Y), and HAFC (+29.0% 1Y), SSBI has underperformed the peer group average. Compare SSBI vs CZWI →
SSBI Historical Price Data · from 2006
Rows 1–50 of 5,087| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-10-02 | 12.35 | 12.36 | 12.01 | 12.19 | 2K | +1.46% |
| 2026-10-01 | 12.05 | 12.48 | 12.01 | 12.01 | 3K | -4.53% |
| 2026-09-30 | 12.58 | 12.58 | 12.29 | 12.58 | 792 | +1.13% |
| 2026-09-29 | 12.44 | 12.44 | 12.44 | 12.44 | 0 | -0.02% |
| 2026-09-28 | 12.86 | 13.00 | 12.44 | 12.44 | 2K | +0.06% |
| 2026-09-25 | 12.05 | 12.70 | 12.02 | 12.44 | 10K | -2.62% |
| 2026-09-24 | 12.04 | 12.77 | 12.01 | 12.77 | 3K | +3.50% |
| 2026-09-23 | 12.53 | 12.53 | 12.05 | 12.34 | 4K | -3.60% |
| 2026-09-22 | 12.29 | 12.80 | 12.29 | 12.80 | 3K | +2.15% |
| 2026-09-21 | 12.53 | 12.53 | 12.53 | 12.53 | 448 | +3.30% |
| 2026-09-18 | 12.99 | 13.21 | 12.12 | 12.13 | 10K | -6.69% |
| 2026-09-17 | 12.99 | 13.00 | 12.06 | 13.00 | 2K | +5.01% |
| 2026-09-16 | 12.38 | 12.38 | 12.38 | 12.38 | 245 | -4.55% |
| 2026-09-15 | 12.31 | 13.00 | 12.06 | 12.97 | 10K | +3.51% |
| 2026-09-14 | 12.42 | 12.53 | 12.42 | 12.53 | 11K | +2.66% |
| 2026-09-11 | 12.70 | 12.70 | 12.04 | 12.21 | 5K | -0.37% |
| 2026-09-10 | 12.65 | 12.66 | 12.25 | 12.25 | 22K | -3.54% |
| 2026-09-09 | 12.85 | 12.87 | 12.62 | 12.70 | 1K | -0.31% |
| 2026-09-08 | 12.74 | 12.88 | 12.61 | 12.74 | 6K | +0.63% |
| 2026-09-04 | 12.77 | 12.77 | 12.65 | 12.66 | 1K | -0.03% |
| 2026-09-03 | 12.70 | 12.70 | 12.65 | 12.66 | 353 | +0.11% |
| 2026-09-02 | 12.81 | 12.81 | 12.60 | 12.65 | 15K | -1.25% |
| 2026-09-01 | 12.89 | 12.89 | 12.81 | 12.81 | 241 | -0.39% |
| 2026-08-31 | 12.90 | 12.93 | 12.81 | 12.86 | 582 | +0.39% |
| 2026-08-28 | 12.82 | 12.90 | 12.81 | 12.81 | 209 | -0.47% |
| 2026-08-27 | 12.87 | 12.87 | 12.87 | 12.87 | 0 | 0.00% |
| 2026-08-26 | 12.86 | 12.89 | 12.80 | 12.87 | 3K | -0.23% |
| 2026-08-25 | 12.82 | 12.90 | 12.82 | 12.90 | 622 | +0.78% |
| 2026-08-24 | 12.80 | 12.80 | 12.80 | 12.80 | 500 | +0.08% |
| 2026-08-21 | 12.79 | 12.79 | 12.79 | 12.79 | 209 | 0.00% |
| 2026-08-20 | 12.79 | 12.79 | 12.79 | 12.79 | 0 | 0.00% |
| 2026-08-19 | 12.92 | 12.92 | 12.79 | 12.79 | 1K | -1.01% |
| 2026-08-18 | 13.00 | 13.15 | 12.92 | 12.92 | 10K | 0.00% |
| 2026-08-17 | 12.92 | 12.92 | 12.92 | 12.92 | 4K | 0.00% |
| 2026-08-14 | 12.92 | 12.92 | 12.92 | 12.92 | 1K | +0.08% |
| 2026-08-13 | 12.91 | 12.91 | 12.91 | 12.91 | 29 | 0.00% |
| 2026-08-12 | 12.84 | 12.91 | 12.84 | 12.91 | 3K | -0.84% |
| 2026-08-11 | 13.02 | 13.02 | 13.02 | 13.02 | 13 | 0.00% |
| 2026-08-10 | 13.26 | 13.26 | 12.93 | 13.02 | 6K | -2.98% |
| 2026-08-07 | 13.36 | 13.42 | 13.33 | 13.42 | 3K | +0.75% |
| 2026-08-06 | 13.26 | 13.36 | 13.26 | 13.32 | 3K | -0.22% |
| 2026-08-05 | 13.20 | 13.43 | 13.20 | 13.35 | 1K | +2.69% |
| 2026-08-04 | 13.13 | 13.22 | 12.77 | 13.00 | 3K | +1.01% |
| 2026-08-03 | 12.51 | 12.87 | 12.51 | 12.87 | 5K | +3.87% |
| 2026-07-31 | 12.66 | 12.75 | 12.39 | 12.39 | 22K | -0.88% |
| 2026-07-30 | 12.98 | 12.98 | 12.50 | 12.50 | 10K | -4.73% |
| 2026-07-29 | 13.19 | 13.19 | 13.12 | 13.12 | 1K | -0.38% |
| 2026-07-28 | 13.07 | 13.25 | 13.07 | 13.17 | 8K | +0.92% |
| 2026-07-27 | 13.25 | 13.25 | 12.75 | 13.05 | 21K | -0.46% |
| 2026-07-24 | 13.28 | 13.28 | 13.03 | 13.11 | 23K | -1.28% |
SSBI Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
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 +2.4% over the past year, beating its 5-year annualized CAGR of -7.4%. The stock trades below 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 +2.4% 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.