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 $1,647.61 as of August 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $892.65, while $1000 invested 1 year ago would be worth $1,041.18. This corresponds to total returns of 64.76%, -10.73%, 4.12%, respectively, with annualized returns of 5.12%, -2.24%, 4.12%.

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
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
July 07, 2026	13.76	13.29	13.29	13.82	13.29	214
July 06, 2026	13.82	13.38	13.38	13.82	13.32	18
July 02, 2026	13.56	13.29	13.29	13.56	13.29	10,418
July 01, 2026	13.77	13.55	13.55	13.78	13.52	11,270
June 30, 2026	13.72	13.56	13.56	13.92	13.52	11,094
June 29, 2026	13.97	13.97	13.97	13.97	13.97	863
June 26, 2026	13.65	14	14	14	13.46	21,389
June 25, 2026	13.84	13.61	13.61	13.84	13.56	1,479
June 24, 2026	13.88	13.85	13.85	13.88	13.71	1,891
June 23, 2026	13.55	13.97	13.97	13.97	13.55	6,470
June 22, 2026	13.58	13.55	13.55	13.58	13.55	5,510
June 18, 2026	13.52	13.58	13.58	13.58	13.46	8,926
June 17, 2026	13.58	13.58	13.58	13.58	13.58	432
June 16, 2026	13.52	13.52	13.52	13.52	13.52	683
June 15, 2026	13.5	13.59	13.59	13.65	13.45	12,068
June 12, 2026	13.13	13.45	13.45	13.5	13.13	1,994
June 11, 2026	13.45	13.45	13.45	13.48	13.41	1,302
June 10, 2026	13.5	13.41	13.41	13.5	13.41	1,976
June 09, 2026	13.49	13.49	13.49	13.49	13.49	465
June 08, 2026	13.41	13.41	13.41	13.41	13.41	528
June 05, 2026	13.4	13.39	13.39	13.43	13.28	5,005
June 04, 2026	13.43	13.36	13.36	13.45	13.36	5,232
June 03, 2026	13.55	13.55	13.55	13.55	13.55	4,842
June 02, 2026	13.55	13.55	13.55	13.55	13.55	770
June 01, 2026	13.58	13.58	13.58	13.58	13.57	3,309
May 29, 2026	13.52	13.57	13.57	13.58	13.52	4,559
May 28, 2026	13.65	13.58	13.58	13.65	13.55	5,247
May 27, 2026	13.63	13.63	13.63	13.63	13.63	851
May 26, 2026	13.61	13.61	13.61	13.66	13.61	10,869
May 22, 2026	13.5	13.56	13.56	13.56	13.5	701
May 21, 2026	13.49	13.4	13.4	13.49	13.4	2,394
May 20, 2026	13.55	13.35	13.35	13.58	13.27	23,141
May 19, 2026	13.55	13.55	13.55	13.56	13.55	562
May 18, 2026	13.52	13.52	13.52	13.52	13.52	238
May 15, 2026	13.63	13.5	13.5	13.63	13.5	2,268
May 14, 2026	13.55	13.64	13.64	13.64	13.55	617
May 13, 2026	13.67	13.52	13.52	13.7	13.5	15,331
May 12, 2026	13.67	13.66	13.66	13.67	13.66	637
May 11, 2026	13.7	13.7	13.7	13.7	13.69	2,192
May 08, 2026	13.65	13.69	13.69	13.71	13.64	3,410
May 07, 2026	13.53	13.63	13.63	13.63	13.53	1,293
May 06, 2026	13.59	13.52	13.52	13.59	13.52	1,265
May 05, 2026	13.38	13.45	13.45	13.45	13.38	725