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 $1,639.97 as of October 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $751.23, while $1000 invested 1 year ago would be worth $1,023.09. This corresponds to total returns of 64%, -24.88%, 2.31%, respectively, with annualized returns of 5.07%, -5.56%, 2.31%.

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
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
August 18, 2026	13	12.92	12.92	13.15	12.92	10,165
August 17, 2026	12.92	12.92	12.92	12.92	12.92	3,525
August 14, 2026	12.92	12.92	12.92	12.92	12.92	1,260
August 13, 2026	12.92	12.92	12.92	12.92	12.92	28
August 12, 2026	12.84	12.91	12.91	12.91	12.84	2,270
August 11, 2026	12.86	12.97	12.97	13.14	12.82	12
August 10, 2026	13.26	13.02	13.02	13.26	12.93	6,024
August 07, 2026	13.42	13.42	13.42	13.42	13.33	2,615
August 06, 2026	13.26	13.32	13.32	13.36	13.26	2,617
August 05, 2026	13.2	13.35	13.35	13.43	13.2	1,396
August 04, 2026	13.13	13	13	13.22	12.77	3,306
August 03, 2026	12.51	12.87	12.87	12.87	12.51	5,298
July 31, 2026	12.66	12.39	12.39	12.75	12.39	21,508
July 30, 2026	12.98	12.5	12.5	12.98	12.5	10,216
July 29, 2026	13.19	13.12	13.12	13.19	13.12	1,238
July 28, 2026	13.07	13.17	13.17	13.25	13.07	7,756
July 27, 2026	13.25	13.05	13.05	13.25	12.75	20,643
July 23, 2026	13.28	13.28	13.28	13.28	13.28	321
July 22, 2026	13.3	13.28	13.28	13.38	13.28	46
July 21, 2026	13.59	13.2	13.2	13.59	13.1	10,036
July 20, 2026	13.57	13.58	13.58	13.58	13.57	674
July 17, 2026	13.62	13.62	13.62	13.62	13.62	273
July 16, 2026	13.5	13.5	13.5	13.53	13.5	7,420
July 15, 2026	13.53	13.53	13.53	13.53	13.32	331
July 14, 2026	13.41	13.32	13.32	13.68	13.12	13,359
July 13, 2026	13.58	13.54	13.54	13.6	13.54	2,242
July 10, 2026	13.31	13.44	13.44	13.48	13.31	11,815
July 09, 2026	13.33	13.75	13.75	13.87	13.31	13
July 08, 2026	13.59	13.81	13.81	13.81	13.59	11