Summit State Bank (SSBI) NASDAQ

Currency In USD

SSBI Historical Return

If you invested $1000 in Summit State Bank (SSBI) 10 years ago, it would be worth $1,544 as of November 12, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $785.62, while $1000 invested 1 year ago would be worth $1,075.21. This corresponds to total returns of 54.4%, -21.44%, 7.52%, respectively, with annualized returns of 4.44%, -4.71%, 7.52%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

SSBI Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 12, 2026	11.78	12.01	12.01	12.05	11.58	194
November 11, 2026	11.38	11.79	11.79	12.06	11.38	10,950
November 10, 2026	11.41	11.62	11.62	11.62	11.41	17,173
November 09, 2026	11.25	11.4	11.4	11.42	11.25	3
November 06, 2026	11.37	11.39	11.39	11.47	11.26	5,777
November 05, 2026	11.48	11.39	11.39	11.48	11.39	208
November 04, 2026	11.47	11.42	11.42	11.47	11.36	7,293
November 03, 2026	11.57	11.36	11.36	11.57	11.36	2,977
November 02, 2026	11.49	11.42	11.42	11.49	11.42	2,554
October 30, 2026	11.56	11.43	11.43	11.86	11.43	6,421
October 29, 2026	11.72	11.78	11.78	11.78	11.6	926
October 28, 2026	12	11.71	11.71	12	11.5	5,693
October 27, 2026	12.25	12.02	12.02	12.25	12.02	3,823
October 26, 2026	11.95	12	12	12.22	11.95	2,622
October 23, 2026	11.9	12.11	12.11	12.3	11.86	4,441
October 22, 2026	12.16	12.16	12.16	12.16	11.81	2,057
October 21, 2026	11.95	11.88	11.88	12.14	11.81	0
October 20, 2026	12.75	11.99	11.99	12.75	11.86	5,108
October 19, 2026	12.11	12.15	12.15	12.16	12.06	5,171
October 16, 2026	12.83	12.4	12.4	12.85	12.17	2,422
October 15, 2026	12.32	12.06	12.06	12.76	12.01	0
October 14, 2026	12.28	12.28	12.28	12.28	12.28	1,002
October 13, 2026	12.16	12.14	12.14	12.28	12.14	1,280
October 12, 2026	12.59	12.31	12.31	12.59	12.26	1,469
October 09, 2026	12.05	12.22	12.22	12.5	12.01	3,604
October 08, 2026	12.36	12.16	12.16	12.66	12.05	2
October 07, 2026	12.32	12.66	12.66	12.66	12.28	3,000
October 06, 2026	12.23	12.58	12.58	12.58	12.23	2,024
October 05, 2026	12.14	12.21	12.21	12.47	12.03	11,561
October 02, 2026	12.34	12.19	12.19	12.36	12.02	1,785
October 01, 2026	12.06	12.25	12.25	12.45	12.01	3,065
September 30, 2026	12.45	12.29	12.29	12.58	12.29	1,063
September 29, 2026	12.84	12.29	12.29	12.84	12.29	0
September 28, 2026	12	12.44	12.44	12.44	12	1,686
September 25, 2026	12.01	12.44	12.44	12.44	12	9,657
September 24, 2026	12.01	12.07	12.07	12.74	12.01	3,019
September 23, 2026	12.05	12.34	12.34	12.53	12.05	3,664
September 22, 2026	12.29	12.8	12.8	12.8	12.29	3,065
September 21, 2026	12.53	12.53	12.53	12.53	12.1	448
September 18, 2026	13	12.35	12.35	13.5	12.35	24,923
September 17, 2026	12.06	13	13	13	12.06	2,355
September 16, 2026	12.38	12.38	12.38	12.38	12.38	836
September 15, 2026	12.31	12.97	12.97	13	12.06	10,355
September 11, 2026	12.7	12.21	12.21	12.7	12.04	4,752
September 10, 2026	12.6	12.25	12.25	12.65	12.25	21,836
September 09, 2026	12.87	12.7	12.7	12.88	12.7	1,422
September 08, 2026	12.66	12.74	12.74	12.88	12.6	5,955
September 04, 2026	12.66	12.66	12.66	12.66	12.65	1,324
September 03, 2026	12.66	12.66	12.66	12.66	12.66	353
September 02, 2026	12.81	12.65	12.65	12.81	12.65	15,315
September 01, 2026	12.89	12.81	12.81	12.89	12.81	241
August 31, 2026	12.81	12.86	12.86	12.86	12.81	712
August 28, 2026	12.82	12.81	12.81	12.9	12.81	209
August 27, 2026	12.91	12.82	12.82	12.91	12.81	0
August 26, 2026	12.86	12.87	12.87	12.87	12.8	2,509
August 25, 2026	12.83	12.9	12.9	12.9	12.83	646
August 24, 2026	12.8	12.8	12.8	12.8	12.8	450
August 21, 2026	12.93	12.86	12.86	12.93	12.86	209
August 20, 2026	12.74	12.67	12.67	12.83	12.66	0
August 19, 2026	12.79	12.79	12.79	12.92	12.79	1,251