Summit State Bank - Price History

Monthly price history for SSBI (Summit State Bank)

DateAdjusted priceReal price
July 2024 $10.22 $10.22
June 2024 $9.45 $9.45
May 2024 $9.27 $9.27
April 2024 $9.84 $9.97
March 2024 $10.71 $10.85
February 2024 $11.10 $11.25
January 2024 $11.47 $11.76
December 2023 $12 $12.30
November 2023 $12.84 $13.16
October 2023 $12.54 $12.98
September 2023 $15.50 $16.04
August 2023 $15.28 $15.81
July 2023 $17.27 $18
June 2023 $14.50 $15.11
May 2023 $14.22 $14.82
April 2023 $14.81 $15.56
March 2023 $13.20 $13.87
February 2023 $15.24 $16
January 2023 $15.01 $15.89
December 2022 $14.93 $15.80
November 2022 $15.50 $16.40
October 2022 $13.88 $14.81
September 2022 $13.60 $14.51
August 2022 $14.06 $15
July 2022 $14.29 $15.37
June 2022 $14.15 $15.22
May 2022 $14.58 $15.68
April 2022 $14.66 $15.88
March 2022 $15.78 $17.10
February 2022 $14.99 $16.25
January 2022 $14.81 $16.17
December 2021 $14.19 $15.49
November 2021 $14.59 $15.93
October 2021 $15.87 $17.45
September 2021 $16.37 $19.80
August 2021 $12.65 $15.30
July 2021 $13.24 $16.13
June 2021 $12.76 $15.54
May 2021 $13.43 $16.36
April 2021 $13.35 $16.38
March 2021 $13.30 $16.32
February 2021 $13.20 $16.20
January 2021 $11.62 $14.37
December 2020 $10.90 $13.48
November 2020 $10.61 $13.13
October 2020 $9.85 $12.30
September 2020 $8.93 $11.15
August 2020 $7.93 $9.90
July 2020 $7.80 $9.86
June 2020 $7.10 $8.97
May 2020 $8.50 $10.74
April 2020 $7.80 $9.97
March 2020 $6.25 $7.99
February 2020 $9.05 $11.57
January 2020 $10.08 $13.02
December 2019 $10.05 $12.96
November 2019 $9.72 $12.55
October 2019 $9.40 $12.25
September 2019 $9.05 $11.79
August 2019 $9.09 $11.85
July 2019 $9.31 $12.25
June 2019 $8.36 $11
May 2019 $8.70 $11.45
April 2019 $8.57 $11.40
March 2019 $8.71 $11.58
February 2019 $9.35 $12.44
January 2019 $8.77 $11.78
December 2018 $8.76 $11.77
November 2018 $8.81 $11.83
October 2018 $10.19 $13.82
September 2018 $11.32 $15.35
August 2018 $11.41 $15.48
July 2018 $11.41 $15.60
June 2018 $11.30 $15.45
May 2018 $11.38 $15.55
April 2018 $10.84 $14.94
March 2018 $9.78 $13.48
February 2018 $10.16 $14
January 2018 $9.26 $12.87
December 2017 $9.06 $12.60
November 2017 $9.13 $12.70
October 2017 $9.08 $12.75
September 2017 $8.86 $12.45
August 2017 $8.79 $12.35
July 2017 $9.14 $12.95
June 2017 $9.17 $13
May 2017 $9.03 $12.80
April 2017 $9.16 $13.10
March 2017 $9.12 $13.05
February 2017 $9.09 $16.25
January 2017 $8.83 $15.90
December 2016 $8.33 $15
November 2016 $7.72 $13.90
October 2016 $7.25 $13.18
September 2016 $7.47 $13.58
August 2016 $7.54 $13.71
July 2016 $7.52 $13.78
June 2016 $7.49 $13.73
May 2016 $7.56 $13.86
April 2016 $7.65 $14.14
March 2016 $7.17 $13.25
February 2016 $7.21 $13.33
January 2016 $7.38 $13.77
December 2015 $7.38 $13.76
November 2015 $7.29 $13.60
October 2015 $7.30 $13.73
September 2015 $6.94 $13.07
August 2015 $6.85 $12.90
July 2015 $6.99 $13.27
June 2015 $6.91 $13.12
May 2015 $6.96 $13.22
April 2015 $6.97 $13.36
March 2015 $6.86 $13.16
February 2015 $7.23 $13.85
January 2015 $6.94 $13.41
December 2014 $7.18 $13.88
November 2014 $6.95 $13.44
October 2014 $6.61 $12.88
September 2014 $6.66 $12.97
August 2014 $6.68 $13.02
July 2014 $6.40 $12.58
June 2014 $6.70 $13.16
May 2014 $5.62 $11.05
April 2014 $5.78 $11.46
March 2014 $5.51 $10.94
February 2014 $5.45 $10.82
January 2014 $5.36 $10.75
December 2013 $5.24 $10.50
November 2013 $5.02 $10.07
October 2013 $4.88 $9.90
September 2013 $4.62 $9.36
August 2013 $4.91 $9.96
July 2013 $4.92 $10.08
June 2013 $4.60 $9.42
May 2013 $4.39 $9
April 2013 $4.21 $8.74
March 2013 $3.97 $8.24
February 2013 $4.37 $9.07
January 2013 $3.91 $8.20
December 2012 $3.22 $6.75
November 2012 $3.53 $7.40
October 2012 $3.33 $7.08
September 2012 $2.92 $6.20
August 2012 $3.06 $6.50
July 2012 $2.92 $6.30
June 2012 $2.67 $5.75
May 2012 $2.82 $6.07
April 2012 $2.86 $6.24
March 2012 $2.79 $6.10
February 2012 $2.65 $5.80
January 2012 $2.55 $5.65
December 2011 $2.34 $5.20
November 2011 $2.55 $5.65
October 2011 $2.49 $5.60
September 2011 $2.29 $5.15
August 2011 $2.76 $6.20
July 2011 $2.95 $6.73
June 2011 $2.94 $6.72
May 2011 $2.94 $6.71
April 2011 $2.92 $6.75
March 2011 $3.02 $6.98
February 2011 $2.94 $6.81
January 2011 $2.74 $6.42
December 2010 $2.98 $6.99
November 2010 $2.73 $6.40
October 2010 $2.71 $6.45
September 2010 $2.84 $6.75
August 2010 $3.03 $7.20
July 2010 $2.88 $6.95
June 2010 $2.59 $6.25
May 2010 $3.04 $7.34
April 2010 $2.78 $6.80
March 2010 $2.76 $6.75
February 2010 $2.58 $6.32
January 2010 $2.15 $5.34
December 2009 $2.21 $5.49
November 2009 $1.86 $4.62
October 2009 $2.19 $5.55
September 2009 $2.17 $5.50
August 2009 $2.66 $6.75
July 2009 $2.76 $7.10
June 2009 $2.63 $6.75
May 2009 $2.45 $6.30
April 2009 $2.33 $6.20
March 2009 $1.73 $4.60
February 2009 $1.71 $4.56
January 2009 $1.95 $5.28
December 2008 $1.70 $4.60
November 2008 $1.98 $5.37
October 2008 $1.84 $5.07
September 2008 $2.12 $5.83
August 2008 $2.32 $6.40
July 2008 $2.40 $6.71
June 2008 $2.49 $6.95
May 2008 $2.74 $7.65
April 2008 $2.57 $7.25
March 2008 $2.82 $7.95
February 2008 $2.84 $8
January 2008 $2.77 $7.90
December 2007 $2.82 $8.05
November 2007 $3.18 $9.08
October 2007 $3.25 $9.37
September 2007 $3.48 $10.02
August 2007 $3.47 $10
July 2007 $3.67 $10.68
June 2007 $3.91 $11.37
May 2007 $3.86 $11.22
April 2007 $4.33 $12.69
March 2007 $4.46 $13.07
February 2007 $4.41 $12.92
January 2007 $4.57 $13.47
December 2006 $4.33 $12.76
November 2006 $4.53 $13.35
October 2006 $4.36 $12.96
September 2006 $4.33 $12.87
August 2006 $4.64 $13.77
July 2006 $5.02 $15

SSBI

Price: $10.22

52 week price:
8.75
18.67

Dividend Yield: 0.05%

5-year range yield:
0.05%
5.26%

Forward Dividend Yield: 4.70%

Payout Ratio: 39.67%

Payout Ratio Range:
23.88%
171.40%

Dividend Per Share: 0.48 USD

Earnings Per Share: 1.21 USD

P/E Ratio: 7.67

Exchange: NGM

Sector: Financial Services

Industry: Banks - Regional

Volume: 1614

Market Capitalization: 62.9 million

Average Dividend Frequency: 4

Years Paying Dividends: 19

DGR3: 3.27%

DGR5: 1.96%

DGR10: 4.26%

Links: