Nasdaq · SSBI · stock
Summit State Bank - Common Stock (SSBI) stock price history
Every Nasdaq trading session of Summit State Bank - Common Stock from Jul 14, 2006 to Nov 11, 2026: 4,976 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
SSBI adjusted close, 2006 to 2026
- $17.23
- All time high, 2023
- $14.00
- 52 week high, $10.50 low
- 4,976
- Daily sessions since 2006
Last updated Nov 11, 2026, the last stored session. Refreshes after each trading day. Full 2006 to 2026 series and minute bars.
SSBI key facts
- Summit State Bank - Common Stock (SSBI) closed at $11.79 on Nov 11, 2026 on Nasdaq.
- SSBI's all time high close is $17.23, set on Aug 4, 2023; its all time low close is $1.61 on Dec 23, 2008.
- SSBI's 52 week range is $10.50 to $14.00.
- SSBI returned +9.7% over the year to Nov 11, 2026 and -19.4% over five years.
- Over ten years SSBI returned +60%, +4.8% a year compounded.
- SSBI's deepest drawdown was -68.9% from Aug 8, 2006 to Dec 23, 2008.
- DataCedar holds 4,976 daily sessions of SSBI history from Jul 14, 2006 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
SSBI price chart, 2006 to 2026
SSBI returns
Price return from the last close on or before the window start to Nov 11, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -3.5% |
| 3 months | -9.4% |
| 6 months | -13.9% |
| Year to date | +3.8% |
| 1 year | +9.7% |
| 3 years | -1.1% |
| 5 years | -19.4% |
| 10 years | +60.1% |
| Since Jul 14, 2006 | +131.8% |
| Compound annual growth, 20.3 years | +4.2% |
SSBI records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $17.23 on Aug 4, 2023
- All time low close
- $1.61 on Dec 23, 2008
- 52 week high
- $14.00 on Jan 27, 2026
- 52 week low
- $10.50 on Nov 20, 2025
- Deepest drawdown
- -68.9% from Aug 8, 2006 to Dec 23, 2008, recovered Dec 5, 2013
- Best single session
- +29.0% on Nov 21, 2008
- Worst single session
- -18.4% on Mar 18, 2020
- Volatility, 1 year annualised
- 24.9%
- Sessions closing higher, 1 year
- 46%
- Growth of 1 since 2006
- 2.3×
- Best calendar year
- 2013, +63%
- Worst calendar year
- 2008, -40%
SSBI price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2006 starts on Jul 14, 2006; 2026 runs to Nov 11, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $11.55 | $14.00 | $11.26 | $11.79 | +1.4% | 1.1M | 217 |
| 2025 | $7.74 | $12.60 | $6.95 | $11.63 | +52.0% | 3.5M | 250 |
| 2024 | $11.93 | $11.98 | $5.68 | $7.65 | -35.9% | 2.7M | 252 |
| 2023 | $14.81 | $17.83 | $11.35 | $11.94 | -19.6% | 2M | 250 |
| 2022 | $13.83 | $16.85 | $13.09 | $14.85 | +5.2% | 1.6M | 251 |
| 2021 | $10.60 | $18.10 | $10.54 | $14.12 | +30.2% | 2M | 252 |
| 2020 | $9.80 | $11.35 | $5.06 | $10.84 | +8.4% | 1.5M | 253 |
| 2019 | $8.72 | $10.02 | $8.10 | $10.00 | +14.7% | 1.3M | 252 |
| 2018 | $9.55 | $11.72 | $7.89 | $8.72 | -3.3% | 1.3M | 251 |
| 2017 | $8.29 | $10.63 | $8.16 | $9.01 | +8.7% | 1.8M | 251 |
| 2016 | $7.24 | $8.37 | $7.03 | $8.29 | +12.2% | 2.1M | 227 |
| 2015 | $7.08 | $7.54 | $6.29 | $7.39 | +3.4% | 1.4M | 232 |
| 2014 | $5.18 | $7.33 | $5.10 | $7.14 | +37.1% | 1.8M | 250 |
| 2013 | $3.32 | $5.26 | $3.20 | $5.21 | +62.6% | 2M | 249 |
| 2012 | $2.36 | $3.56 | $2.36 | $3.20 | +37.4% | 1.5M | 241 |
| 2011 | $2.84 | $3.06 | $2.21 | $2.33 | -21.4% | 1.5M | 236 |
| 2010 | $2.09 | $3.03 | $1.90 | $2.97 | +35.1% | 1.2M | 243 |
| 2009 | $1.73 | $2.94 | $1.63 | $2.20 | +27.6% | 1.5M | 200 |
| 2008 | $2.91 | $3.55 | $1.61 | $1.72 | -39.7% | 1M | 250 |
| 2007 | $4.39 | $4.63 | $2.79 | $2.86 | -34.8% | 1.6M | 251 |
| 2006 | $5.17 | $5.56 | $4.26 | $4.38 | n/a | 2.7M | 118 |
SSBI monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | $11.79 | +3.1% |
| October 2026 | $11.43 | -7.0% |
| September 2026 | $12.29 | -4.4% |
| August 2026 | $12.86 | +3.8% |
| July 2026 | $12.39 | -8.6% |
| June 2026 | $13.56 | -0.1% |
| May 2026 | $13.57 | -1.3% |
| April 2026 | $13.75 | +2.8% |
| March 2026 | $13.37 | +2.3% |
| February 2026 | $13.07 | -4.5% |
| January 2026 | $13.68 | +17.6% |
| December 2025 | $11.63 | +7.3% |
About the SSBI data
Daily bars. 4,976 sessions from Jul 14, 2006 to Nov 11, 2026, one row per Nasdaq trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Oct 23, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Nasdaq trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jul 14, 2006, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/nasdaq%3ASSBI/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Nasdaq
Common questions
SSBI share price history
