SSB Bancorp, Inc. (SSBP)
OTCMKTS · Delayed Price · Currency is USD
11.00
+0.35 (3.27%)
Sep 17, 2025, 3:47 PM EDT
SSB Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 11.05 | 11.26 | 11.00 | 11.00 | 11.00 | 3.27% | 300 |
| Sep 16, 2025 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | - | - |
| Sep 15, 2025 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | 3.92% | 125 |
| Sep 12, 2025 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | - | 900 |
| Sep 11, 2025 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | - | - |
| Sep 10, 2025 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | - | - |
| Sep 9, 2025 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | - | - |
| Sep 8, 2025 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | - | - |
| Sep 5, 2025 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | - | - |
| Sep 4, 2025 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | - | - |
| Sep 3, 2025 | 10.24 | 10.25 | 10.24 | 10.25 | 10.25 | 1.99% | 200 |
| Sep 2, 2025 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | - | - |
| Aug 29, 2025 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | - | 3,200 |
| Aug 28, 2025 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | - | - |
| Aug 27, 2025 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | 0.50% | 417 |
| Aug 26, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | - |
| Aug 25, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | 3,090 |
| Aug 22, 2025 | 9.99 | 10.00 | 9.80 | 10.00 | 10.00 | 0.10% | 8,625 |
| Aug 21, 2025 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | -2.54% | 600 |
| Aug 20, 2025 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | - | - |
| Aug 19, 2025 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 4.59% | 1,001 |
| Aug 18, 2025 | 9.75 | 9.99 | 9.16 | 9.80 | 9.80 | -2.49% | 36,838 |
| Aug 15, 2025 | 9.50 | 15.00 | 9.50 | 10.05 | 10.05 | 6.91% | 39,362 |
| Aug 14, 2025 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | - | 500 |
| Aug 13, 2025 | 9.35 | 9.40 | 9.35 | 9.40 | 9.40 | 0.53% | 2,580 |
| Aug 12, 2025 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | - | - |
| Aug 11, 2025 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | - | - |
| Aug 8, 2025 | 9.25 | 9.35 | 9.25 | 9.35 | 9.35 | 1.08% | 2,101 |
| Aug 7, 2025 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | - | - |
| Aug 6, 2025 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | 0.65% | 500 |
| Aug 5, 2025 | 9.19 | 9.19 | 9.19 | 9.19 | 9.19 | 0.99% | 137 |
| Aug 4, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | - | - |
| Aug 1, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | - | - |
| Jul 31, 2025 | 9.01 | 9.10 | 8.76 | 9.10 | 9.10 | -0.55% | 900 |
| Jul 30, 2025 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | - | - |
| Jul 29, 2025 | 9.24 | 9.24 | 8.75 | 9.15 | 9.15 | -1.08% | 1,500 |
| Jul 28, 2025 | 9.25 | 9.25 | 9.13 | 9.25 | 9.25 | - | 1,400 |
| Jul 25, 2025 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | - | - |
| Jul 24, 2025 | 9.15 | 9.25 | 9.15 | 9.25 | 9.25 | 1.65% | 1,100 |
| Jul 23, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | - | - |
| Jul 22, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | - | - |
| Jul 21, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | - | - |
| Jul 18, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | - | - |
| Jul 17, 2025 | 9.15 | 9.15 | 9.10 | 9.10 | 9.10 | -0.55% | 2,080 |
| Jul 16, 2025 | 9.00 | 9.15 | 8.76 | 9.15 | 9.15 | 2.81% | 2,360 |
| Jul 15, 2025 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | 1.14% | 100 |
| Jul 14, 2025 | 8.85 | 8.89 | 8.80 | 8.80 | 8.80 | 1.15% | 858 |
| Jul 11, 2025 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | - | - |
| Jul 10, 2025 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | 0.35% | 925 |
| Jul 9, 2025 | 8.90 | 8.90 | 8.67 | 8.67 | 8.67 | -1.48% | 1,500 |