Summit State Bank - Price History
Monthly price history for SSBI (Summit State Bank)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2023 | 15.25 USD | 15.25 USD |
| May 2023 | 14.82 USD | 14.82 USD |
| April 2023 | 15.44 USD | 15.56 USD |
| March 2023 | 13.76 USD | 13.87 USD |
| February 2023 | 15.88 USD | 16.01 USD |
| January 2023 | 15.64 USD | 15.89 USD |
| December 2022 | 15.56 USD | 15.80 USD |
| November 2022 | 16.15 USD | 16.40 USD |
| October 2022 | 14.47 USD | 14.81 USD |
| September 2022 | 14.17 USD | 14.51 USD |
| August 2022 | 14.65 USD | 15.00 USD |
| July 2022 | 14.90 USD | 15.37 USD |
| June 2022 | 14.75 USD | 15.22 USD |
| May 2022 | 15.20 USD | 15.68 USD |
| April 2022 | 15.28 USD | 15.89 USD |
| March 2022 | 16.44 USD | 17.10 USD |
| February 2022 | 15.62 USD | 16.25 USD |
| January 2022 | 15.43 USD | 16.17 USD |
| December 2021 | 14.78 USD | 15.49 USD |
| November 2021 | 15.20 USD | 15.93 USD |
| October 2021 | 16.54 USD | 17.45 USD |
| September 2021 | 17.06 USD | 18.00 USD |
| August 2021 | 13.18 USD | 13.91 USD |
| July 2021 | 13.80 USD | 14.66 USD |
| June 2021 | 13.29 USD | 14.13 USD |
| May 2021 | 13.99 USD | 14.87 USD |
| April 2021 | 13.91 USD | 14.89 USD |
| March 2021 | 13.86 USD | 14.84 USD |
| February 2021 | 13.75 USD | 14.73 USD |
| January 2021 | 12.10 USD | 13.06 USD |
| December 2020 | 11.35 USD | 12.26 USD |
| November 2020 | 11.06 USD | 11.94 USD |
| October 2020 | 10.27 USD | 11.18 USD |
| September 2020 | 9.31 USD | 10.14 USD |
| August 2020 | 8.26 USD | 9.00 USD |
| July 2020 | 8.13 USD | 8.96 USD |
| June 2020 | 7.40 USD | 8.16 USD |
| May 2020 | 8.86 USD | 9.76 USD |
| April 2020 | 8.13 USD | 9.06 USD |
| March 2020 | 6.51 USD | 7.26 USD |
| February 2020 | 9.43 USD | 10.52 USD |
| January 2020 | 10.51 USD | 11.84 USD |
| December 2019 | 10.47 USD | 11.79 USD |
| November 2019 | 10.13 USD | 11.41 USD |
| October 2019 | 9.80 USD | 11.14 USD |
| September 2019 | 9.43 USD | 10.72 USD |
| August 2019 | 9.48 USD | 10.77 USD |
| July 2019 | 9.70 USD | 11.14 USD |
| June 2019 | 8.71 USD | 10.00 USD |
| May 2019 | 9.07 USD | 10.41 USD |
| April 2019 | 8.93 USD | 10.36 USD |
| March 2019 | 9.07 USD | 10.53 USD |
| February 2019 | 9.75 USD | 11.31 USD |
| January 2019 | 9.14 USD | 10.71 USD |
| December 2018 | 9.13 USD | 10.70 USD |
| November 2018 | 9.18 USD | 10.76 USD |
| October 2018 | 10.63 USD | 12.57 USD |
| September 2018 | 11.79 USD | 13.96 USD |
| August 2018 | 11.89 USD | 14.07 USD |
| July 2018 | 11.89 USD | 14.18 USD |
| June 2018 | 11.78 USD | 14.05 USD |
| May 2018 | 11.85 USD | 14.14 USD |
| April 2018 | 11.30 USD | 13.59 USD |
| March 2018 | 10.19 USD | 12.26 USD |
| February 2018 | 10.59 USD | 12.73 USD |
| January 2018 | 9.64 USD | 11.70 USD |
| December 2017 | 9.44 USD | 11.46 USD |
| November 2017 | 9.51 USD | 11.55 USD |
| October 2017 | 9.46 USD | 11.59 USD |
| September 2017 | 9.24 USD | 11.32 USD |
| August 2017 | 9.16 USD | 11.23 USD |
| July 2017 | 9.52 USD | 11.77 USD |
| June 2017 | 9.56 USD | 11.82 USD |
| May 2017 | 9.41 USD | 11.64 USD |
| April 2017 | 9.54 USD | 11.91 USD |
| March 2017 | 9.51 USD | 11.86 USD |
| February 2017 | 9.47 USD | 11.82 USD |
| January 2017 | 9.20 USD | 11.56 USD |
| December 2016 | 8.68 USD | 10.91 USD |
| November 2016 | 8.04 USD | 10.11 USD |
| October 2016 | 7.56 USD | 9.59 USD |
| September 2016 | 7.79 USD | 9.88 USD |
| August 2016 | 7.86 USD | 9.97 USD |
| July 2016 | 7.84 USD | 10.02 USD |
| June 2016 | 7.81 USD | 9.99 USD |
| May 2016 | 7.89 USD | 10.09 USD |
| April 2016 | 7.97 USD | 10.28 USD |
| March 2016 | 7.47 USD | 9.64 USD |
| February 2016 | 7.51 USD | 9.70 USD |
| January 2016 | 7.69 USD | 10.02 USD |
| December 2015 | 7.69 USD | 10.01 USD |
| November 2015 | 7.60 USD | 9.89 USD |
| October 2015 | 7.60 USD | 9.99 USD |
| September 2015 | 7.24 USD | 9.51 USD |
| August 2015 | 7.14 USD | 9.38 USD |
| July 2015 | 7.28 USD | 9.65 USD |
| June 2015 | 7.20 USD | 9.54 USD |
| May 2015 | 7.26 USD | 9.62 USD |
| April 2015 | 7.27 USD | 9.72 USD |
| March 2015 | 7.16 USD | 9.57 USD |
| February 2015 | 7.53 USD | 10.07 USD |
| January 2015 | 7.23 USD | 9.75 USD |
| December 2014 | 7.48 USD | 10.10 USD |
| November 2014 | 7.24 USD | 9.78 USD |
| October 2014 | 6.89 USD | 9.37 USD |
| September 2014 | 6.94 USD | 9.43 USD |
| August 2014 | 6.96 USD | 9.47 USD |
| July 2014 | 6.67 USD | 9.15 USD |
| June 2014 | 6.98 USD | 9.57 USD |
| May 2014 | 5.86 USD | 8.04 USD |
| April 2014 | 6.02 USD | 8.34 USD |
| March 2014 | 5.74 USD | 7.96 USD |
| February 2014 | 5.68 USD | 7.87 USD |
| January 2014 | 5.59 USD | 7.82 USD |
| December 2013 | 5.46 USD | 7.64 USD |
| November 2013 | 5.23 USD | 7.32 USD |
| October 2013 | 5.09 USD | 7.20 USD |
| September 2013 | 4.81 USD | 6.81 USD |
| August 2013 | 5.12 USD | 7.24 USD |
| July 2013 | 5.13 USD | 7.33 USD |
| June 2013 | 4.79 USD | 6.85 USD |
| May 2013 | 4.58 USD | 6.55 USD |
| April 2013 | 4.39 USD | 6.36 USD |
| March 2013 | 4.15 USD | 6.00 USD |
| February 2013 | 4.56 USD | 6.60 USD |
| January 2013 | 4.08 USD | 5.96 USD |
| December 2012 | 3.36 USD | 4.91 USD |
| November 2012 | 3.68 USD | 5.38 USD |
| October 2012 | 3.47 USD | 5.15 USD |
| September 2012 | 3.04 USD | 4.51 USD |
| August 2012 | 3.19 USD | 4.73 USD |
| July 2012 | 3.05 USD | 4.58 USD |
| June 2012 | 2.78 USD | 4.18 USD |
| May 2012 | 2.94 USD | 4.42 USD |
| April 2012 | 2.98 USD | 4.54 USD |
| March 2012 | 2.91 USD | 4.44 USD |
| February 2012 | 2.77 USD | 4.22 USD |
| January 2012 | 2.65 USD | 4.11 USD |
| December 2011 | 2.44 USD | 3.78 USD |
| November 2011 | 2.65 USD | 4.11 USD |
| October 2011 | 2.60 USD | 4.07 USD |
| September 2011 | 2.39 USD | 3.75 USD |
| August 2011 | 2.87 USD | 4.51 USD |
| July 2011 | 3.07 USD | 4.90 USD |
| June 2011 | 3.07 USD | 4.89 USD |
| May 2011 | 3.07 USD | 4.88 USD |
| April 2011 | 3.04 USD | 4.91 USD |
| March 2011 | 3.15 USD | 5.08 USD |
| February 2011 | 3.07 USD | 4.95 USD |
| January 2011 | 2.85 USD | 4.67 USD |
| December 2010 | 3.11 USD | 5.08 USD |
| November 2010 | 2.85 USD | 4.66 USD |
| October 2010 | 2.83 USD | 4.69 USD |
| September 2010 | 2.96 USD | 4.91 USD |
| August 2010 | 3.16 USD | 5.24 USD |
| July 2010 | 3.00 USD | 5.06 USD |
| June 2010 | 2.70 USD | 4.55 USD |
| May 2010 | 3.17 USD | 5.34 USD |
| April 2010 | 2.90 USD | 4.95 USD |
| March 2010 | 2.88 USD | 4.91 USD |
| February 2010 | 2.69 USD | 4.60 USD |
| January 2010 | 2.24 USD | 3.89 USD |
| December 2009 | 2.30 USD | 3.99 USD |
| November 2009 | 1.94 USD | 3.36 USD |
| October 2009 | 2.28 USD | 4.04 USD |
| September 2009 | 2.26 USD | 4.00 USD |
| August 2009 | 2.77 USD | 4.91 USD |
| July 2009 | 2.88 USD | 5.16 USD |
| June 2009 | 2.74 USD | 4.91 USD |
| May 2009 | 2.56 USD | 4.58 USD |
| April 2009 | 2.48 USD | 4.51 USD |
| March 2009 | 1.84 USD | 3.35 USD |
| February 2009 | 1.82 USD | 3.32 USD |
| January 2009 | 2.07 USD | 3.84 USD |
| December 2008 | 1.80 USD | 3.35 USD |
| November 2008 | 2.11 USD | 3.91 USD |
| October 2008 | 1.95 USD | 3.69 USD |
| September 2008 | 2.25 USD | 4.24 USD |
| August 2008 | 2.47 USD | 4.66 USD |
| July 2008 | 2.55 USD | 4.88 USD |
| June 2008 | 2.64 USD | 5.06 USD |
| May 2008 | 2.91 USD | 5.56 USD |
| April 2008 | 2.73 USD | 5.27 USD |
| March 2008 | 2.99 USD | 5.78 USD |
| February 2008 | 3.01 USD | 5.82 USD |
| January 2008 | 2.94 USD | 5.75 USD |
| December 2007 | 2.99 USD | 5.86 USD |
| November 2007 | 3.38 USD | 6.60 USD |
| October 2007 | 3.45 USD | 6.82 USD |
| September 2007 | 3.69 USD | 7.29 USD |
| August 2007 | 3.68 USD | 7.27 USD |
| July 2007 | 3.90 USD | 7.77 USD |
| June 2007 | 4.15 USD | 8.27 USD |
| May 2007 | 4.09 USD | 8.16 USD |
| April 2007 | 4.60 USD | 9.23 USD |
| March 2007 | 4.73 USD | 9.51 USD |
| February 2007 | 4.68 USD | 9.40 USD |
| January 2007 | 4.85 USD | 9.80 USD |
| December 2006 | 4.59 USD | 9.28 USD |
| November 2006 | 4.80 USD | 9.71 USD |
| October 2006 | 4.63 USD | 9.43 USD |
| September 2006 | 4.60 USD | 9.36 USD |
| August 2006 | 4.92 USD | 10.02 USD |
| July 2006 | 5.33 USD | 10.91 USD |
SSBI
Price: 15.25USD
52 week range price:
Dividend Yield: 3.25%
5-year range yield:
Forward Dividend Yield: 3.15%
Payout Ratio: 30.93%
Payout Ratio Range:
Dividend Per Share: 0.48 USD
Earnings Per Share: 1.55 USD
P/E Ratio: 5.82
Exchange: NGM
Sector: Financial Services
Industry: Banks—Regional
Volume: 1614
Market Capitalization: 104.4 million
Average Dividend Frequency: 4
Years Paying Dividends: 18
DGR3: 2.50%
DGR5: 5.03%
DGR10: 6.16%