SSB Bancorp, Inc. (SSBP)
OTCMKTS · Delayed Price · Currency is USD
10.79
+0.04 (0.36%)
Oct 24, 2025, 3:07 PM EDT
SSB Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 10.75 | 10.79 | 10.75 | 10.79 | 10.79 | 0.36% | 4,100 |
| Oct 23, 2025 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | - | - |
| Oct 22, 2025 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | - | - |
| Oct 21, 2025 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | - | - |
| Oct 20, 2025 | 10.75 | 10.98 | 10.75 | 10.75 | 10.75 | 2.38% | 605 |
| Oct 17, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - | - |
| Oct 16, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - | - |
| Oct 15, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - | - |
| Oct 14, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - | - |
| Oct 13, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - | - |
| Oct 10, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - | - |
| Oct 9, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - | - |
| Oct 8, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - | - |
| Oct 7, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - | - |
| Oct 6, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - | - |
| Oct 3, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - | - |
| Oct 2, 2025 | 10.50 | 10.59 | 10.50 | 10.50 | 10.50 | - | 2,600 |
| Oct 1, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - | 5 |
| Sep 30, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - | - |
| Sep 29, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - | - |
| Sep 26, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | -4.55% | 200 |
| Sep 25, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | - |
| 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 22, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | - |
| Sep 19, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | - |
| Sep 18, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | - |
| 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 |