SSB Bancorp, Inc. (SSBP)
OTCMKTS · Delayed Price · Currency is USD
12.15
-0.83 (-6.39%)
At close: Jan 23, 2026
SSB Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 12.75 | 12.75 | 12.15 | 12.15 | 12.15 | -6.39% | 2,200 |
| Jan 22, 2026 | 12.98 | 12.98 | 12.98 | 12.98 | 12.98 | 0.76% | 200 |
| Jan 21, 2026 | 12.88 | 12.88 | 12.88 | 12.88 | 12.88 | 7.35% | 201 |
| Jan 8, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | -0.41% | 1,300 |
| Jan 7, 2026 | 12.05 | 12.05 | 12.05 | 12.05 | 12.05 | 1.01% | 100 |
| Jan 6, 2026 | 12.07 | 12.07 | 11.89 | 11.93 | 11.93 | -8.23% | 4,458 |
| Jan 2, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | -0.99% | 1,100 |
| Dec 31, 2025 | 12.50 | 13.13 | 12.50 | 13.13 | 13.13 | 5.11% | 2,398 |
| Dec 24, 2025 | 12.13 | 12.50 | 12.05 | 12.49 | 12.49 | 3.38% | 900 |
| Dec 19, 2025 | 12.08 | 12.08 | 12.08 | 12.08 | 12.08 | 3.27% | 150 |
| Dec 17, 2025 | 12.49 | 12.49 | 11.70 | 11.70 | 11.70 | 4.46% | 200 |
| Dec 10, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | -0.88% | 100 |
| Dec 9, 2025 | 11.40 | 11.50 | 11.20 | 11.30 | 11.30 | 2.17% | 4,200 |
| Nov 26, 2025 | 11.24 | 12.50 | 11.06 | 11.06 | 11.06 | 0.55% | 500 |
| Nov 13, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | -2.14% | 1,000 |
| Nov 7, 2025 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | 0.09% | 100 |
| Nov 4, 2025 | 11.00 | 11.23 | 11.00 | 11.23 | 11.23 | 2.18% | 800 |
| Oct 28, 2025 | 10.99 | 10.99 | 10.98 | 10.99 | 10.99 | 0.09% | 785 |
| Oct 27, 2025 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | 1.77% | 100 |
| Oct 24, 2025 | 10.75 | 10.79 | 10.75 | 10.79 | 10.79 | 0.36% | 4,100 |
| Oct 20, 2025 | 10.75 | 10.98 | 10.75 | 10.75 | 10.75 | 2.38% | 605 |
| Oct 2, 2025 | 10.50 | 10.59 | 10.50 | 10.50 | 10.50 | - | 2,600 |
| Sep 26, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | -4.55% | 200 |
| Sep 24, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | 200 |
| Sep 23, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | 200 |
| Sep 17, 2025 | 11.05 | 11.26 | 11.00 | 11.00 | 11.00 | 3.27% | 300 |
| 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 3, 2025 | 10.24 | 10.25 | 10.24 | 10.25 | 10.25 | 1.99% | 200 |
| Aug 29, 2025 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | - | 3,200 |
| Aug 27, 2025 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | 0.50% | 417 |
| 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 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 8, 2025 | 9.25 | 9.35 | 9.25 | 9.35 | 9.35 | 1.08% | 2,101 |
| 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 |
| Jul 31, 2025 | 9.01 | 9.10 | 8.76 | 9.10 | 9.10 | -0.55% | 900 |
| 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 |