Summit State Bank - Price History
Monthly price history for SSBI (Summit State Bank)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $10.62 | $10.62 |
| March 2024 | $10.85 | $10.85 |
| February 2024 | $11.25 | $11.25 |
| January 2024 | $11.62 | $11.76 |
| December 2023 | $12.16 | $12.30 |
| November 2023 | $13.01 | $13.16 |
| October 2023 | $12.71 | $12.98 |
| September 2023 | $15.71 | $16.04 |
| August 2023 | $15.48 | $15.81 |
| July 2023 | $17.51 | $18 |
| June 2023 | $14.70 | $15.11 |
| May 2023 | $14.41 | $14.82 |
| April 2023 | $15.01 | $15.56 |
| March 2023 | $13.38 | $13.87 |
| February 2023 | $15.44 | $16 |
| January 2023 | $15.22 | $15.89 |
| December 2022 | $15.13 | $15.80 |
| November 2022 | $15.70 | $16.40 |
| October 2022 | $14.07 | $14.81 |
| September 2022 | $13.79 | $14.51 |
| August 2022 | $14.25 | $15 |
| July 2022 | $14.49 | $15.37 |
| June 2022 | $14.34 | $15.22 |
| May 2022 | $14.77 | $15.68 |
| April 2022 | $14.85 | $15.88 |
| March 2022 | $15.99 | $17.10 |
| February 2022 | $15.20 | $16.25 |
| January 2022 | $15.01 | $16.17 |
| December 2021 | $14.38 | $15.49 |
| November 2021 | $14.79 | $15.93 |
| October 2021 | $16.08 | $17.45 |
| September 2021 | $16.59 | $19.80 |
| August 2021 | $12.82 | $15.30 |
| July 2021 | $13.42 | $16.13 |
| June 2021 | $12.93 | $15.54 |
| May 2021 | $13.61 | $16.36 |
| April 2021 | $13.52 | $16.38 |
| March 2021 | $13.48 | $16.32 |
| February 2021 | $13.38 | $16.20 |
| January 2021 | $11.77 | $14.37 |
| December 2020 | $11.04 | $13.48 |
| November 2020 | $10.76 | $13.13 |
| October 2020 | $9.98 | $12.30 |
| September 2020 | $9.05 | $11.15 |
| August 2020 | $8.04 | $9.90 |
| July 2020 | $7.91 | $9.86 |
| June 2020 | $7.20 | $8.97 |
| May 2020 | $8.62 | $10.74 |
| April 2020 | $7.90 | $9.97 |
| March 2020 | $6.33 | $7.99 |
| February 2020 | $9.17 | $11.57 |
| January 2020 | $10.22 | $13.02 |
| December 2019 | $10.18 | $12.96 |
| November 2019 | $9.85 | $12.55 |
| October 2019 | $9.53 | $12.25 |
| September 2019 | $9.17 | $11.79 |
| August 2019 | $9.22 | $11.85 |
| July 2019 | $9.43 | $12.25 |
| June 2019 | $8.47 | $11 |
| May 2019 | $8.82 | $11.45 |
| April 2019 | $8.69 | $11.40 |
| March 2019 | $8.82 | $11.58 |
| February 2019 | $9.48 | $12.44 |
| January 2019 | $8.88 | $11.78 |
| December 2018 | $8.88 | $11.77 |
| November 2018 | $8.93 | $11.83 |
| October 2018 | $10.33 | $13.82 |
| September 2018 | $11.47 | $15.35 |
| August 2018 | $11.56 | $15.48 |
| July 2018 | $11.56 | $15.60 |
| June 2018 | $11.45 | $15.45 |
| May 2018 | $11.53 | $15.55 |
| April 2018 | $10.99 | $14.94 |
| March 2018 | $9.91 | $13.48 |
| February 2018 | $10.29 | $14 |
| January 2018 | $9.38 | $12.87 |
| December 2017 | $9.18 | $12.60 |
| November 2017 | $9.25 | $12.70 |
| October 2017 | $9.20 | $12.75 |
| September 2017 | $8.98 | $12.45 |
| August 2017 | $8.91 | $12.35 |
| July 2017 | $9.26 | $12.95 |
| June 2017 | $9.29 | $13 |
| May 2017 | $9.15 | $12.80 |
| April 2017 | $9.28 | $13.10 |
| March 2017 | $9.24 | $13.05 |
| February 2017 | $9.21 | $16.25 |
| January 2017 | $8.95 | $15.90 |
| December 2016 | $8.44 | $15 |
| November 2016 | $7.82 | $13.90 |
| October 2016 | $7.35 | $13.18 |
| September 2016 | $7.57 | $13.58 |
| August 2016 | $7.65 | $13.71 |
| July 2016 | $7.62 | $13.78 |
| June 2016 | $7.59 | $13.73 |
| May 2016 | $7.67 | $13.86 |
| April 2016 | $7.75 | $14.14 |
| March 2016 | $7.26 | $13.25 |
| February 2016 | $7.31 | $13.33 |
| January 2016 | $7.48 | $13.77 |
| December 2015 | $7.48 | $13.76 |
| November 2015 | $7.39 | $13.60 |
| October 2015 | $7.39 | $13.73 |
| September 2015 | $7.04 | $13.07 |
| August 2015 | $6.95 | $12.90 |
| July 2015 | $7.08 | $13.27 |
| June 2015 | $7 | $13.12 |
| May 2015 | $7.06 | $13.22 |
| April 2015 | $7.06 | $13.36 |
| March 2015 | $6.96 | $13.16 |
| February 2015 | $7.32 | $13.85 |
| January 2015 | $7.03 | $13.41 |
| December 2014 | $7.28 | $13.88 |
| November 2014 | $7.04 | $13.44 |
| October 2014 | $6.70 | $12.88 |
| September 2014 | $6.74 | $12.97 |
| August 2014 | $6.77 | $13.02 |
| July 2014 | $6.49 | $12.58 |
| June 2014 | $6.78 | $13.16 |
| May 2014 | $5.70 | $11.05 |
| April 2014 | $5.85 | $11.46 |
| March 2014 | $5.58 | $10.94 |
| February 2014 | $5.52 | $10.82 |
| January 2014 | $5.43 | $10.75 |
| December 2013 | $5.31 | $10.50 |
| November 2013 | $5.09 | $10.07 |
| October 2013 | $4.95 | $9.90 |
| September 2013 | $4.68 | $9.36 |
| August 2013 | $4.98 | $9.96 |
| July 2013 | $4.98 | $10.08 |
| June 2013 | $4.66 | $9.42 |
| May 2013 | $4.45 | $9 |
| April 2013 | $4.27 | $8.74 |
| March 2013 | $4.03 | $8.24 |
| February 2013 | $4.43 | $9.07 |
| January 2013 | $3.96 | $8.20 |
| December 2012 | $3.26 | $6.75 |
| November 2012 | $3.58 | $7.40 |
| October 2012 | $3.38 | $7.08 |
| September 2012 | $2.96 | $6.20 |
| August 2012 | $3.10 | $6.50 |
| July 2012 | $2.96 | $6.30 |
| June 2012 | $2.70 | $5.75 |
| May 2012 | $2.86 | $6.07 |
| April 2012 | $2.89 | $6.24 |
| March 2012 | $2.83 | $6.10 |
| February 2012 | $2.69 | $5.80 |
| January 2012 | $2.58 | $5.65 |
| December 2011 | $2.37 | $5.20 |
| November 2011 | $2.58 | $5.65 |
| October 2011 | $2.52 | $5.60 |
| September 2011 | $2.32 | $5.15 |
| August 2011 | $2.79 | $6.20 |
| July 2011 | $2.99 | $6.73 |
| June 2011 | $2.98 | $6.72 |
| May 2011 | $2.98 | $6.71 |
| April 2011 | $2.96 | $6.75 |
| March 2011 | $3.06 | $6.98 |
| February 2011 | $2.98 | $6.81 |
| January 2011 | $2.78 | $6.42 |
| December 2010 | $3.02 | $6.99 |
| November 2010 | $2.77 | $6.40 |
| October 2010 | $2.75 | $6.45 |
| September 2010 | $2.88 | $6.75 |
| August 2010 | $3.07 | $7.20 |
| July 2010 | $2.92 | $6.95 |
| June 2010 | $2.63 | $6.25 |
| May 2010 | $3.08 | $7.34 |
| April 2010 | $2.82 | $6.80 |
| March 2010 | $2.80 | $6.75 |
| February 2010 | $2.62 | $6.32 |
| January 2010 | $2.18 | $5.34 |
| December 2009 | $2.24 | $5.49 |
| November 2009 | $1.88 | $4.62 |
| October 2009 | $2.22 | $5.55 |
| September 2009 | $2.20 | $5.50 |
| August 2009 | $2.70 | $6.75 |
| July 2009 | $2.80 | $7.10 |
| June 2009 | $2.66 | $6.75 |
| May 2009 | $2.48 | $6.30 |
| April 2009 | $2.36 | $6.20 |
| March 2009 | $1.75 | $4.60 |
| February 2009 | $1.74 | $4.56 |
| January 2009 | $1.98 | $5.28 |
| December 2008 | $1.72 | $4.60 |
| November 2008 | $2.01 | $5.37 |
| October 2008 | $1.87 | $5.07 |
| September 2008 | $2.15 | $5.83 |
| August 2008 | $2.36 | $6.40 |
| July 2008 | $2.44 | $6.71 |
| June 2008 | $2.52 | $6.95 |
| May 2008 | $2.78 | $7.65 |
| April 2008 | $2.60 | $7.25 |
| March 2008 | $2.86 | $7.95 |
| February 2008 | $2.87 | $8 |
| January 2008 | $2.80 | $7.90 |
| December 2007 | $2.86 | $8.05 |
| November 2007 | $3.22 | $9.08 |
| October 2007 | $3.30 | $9.37 |
| September 2007 | $3.52 | $10.02 |
| August 2007 | $3.52 | $10 |
| July 2007 | $3.72 | $10.68 |
| June 2007 | $3.96 | $11.37 |
| May 2007 | $3.91 | $11.22 |
| April 2007 | $4.39 | $12.69 |
| March 2007 | $4.52 | $13.07 |
| February 2007 | $4.47 | $12.92 |
| January 2007 | $4.63 | $13.47 |
| December 2006 | $4.38 | $12.76 |
| November 2006 | $4.59 | $13.35 |
| October 2006 | $4.42 | $12.96 |
| September 2006 | $4.39 | $12.87 |
| August 2006 | $4.70 | $13.77 |
| July 2006 | $5.09 | $15 |
SSBI
Price: $10
52 week price:
Dividend Yield: 0.04%
5-year range yield:
Forward Dividend Yield: 4.71%
Payout Ratio: 23.88%
Payout Ratio Range:
Dividend Per Share: 0.48 USD
Earnings Per Share: 2.01 USD
P/E Ratio: 5.76
Exchange: NGM
Sector: Financial Services
Industry: Banks - Regional
Volume: 1614
Market Capitalization: 74.1 million
Average Dividend Frequency: 4
Years Paying Dividends: 19
DGR3: 3.25%
DGR5: 1.95%
DGR10: 6.58%