SSB Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	13.29	13.29	13.29	13.29	13.29	2.23%	200
Mar 24, 2026	12.80	13.00	12.80	13.00	13.00	1.56%	500
Mar 23, 2026	12.80	12.80	12.80	12.80	12.80	0.71%	300
Mar 16, 2026	13.25	13.30	12.71	12.71	12.71	1.11%	3,408
Mar 13, 2026	13.85	13.85	12.57	12.57	12.57	-7.91%	3,860
Mar 12, 2026	13.20	13.75	13.20	13.65	13.65	3.80%	2,000
Mar 10, 2026	13.15	13.15	13.15	13.15	13.15	-6.74%	1,000
Feb 19, 2026	13.50	14.10	13.43	14.10	14.10	8.38%	2,696
Feb 18, 2026	13.01	13.01	13.01	13.01	13.01	-3.63%	276
Feb 12, 2026	13.50	13.50	13.50	13.50	13.50	0.75%	1,100
Feb 11, 2026	13.40	13.40	13.40	13.40	13.40	3.08%	1,000
Feb 6, 2026	12.75	13.00	12.75	13.00	13.00	3.92%	3,000
Feb 2, 2026	13.00	13.00	12.51	12.51	12.51	0.08%	650
Jan 28, 2026	12.40	13.00	12.40	12.50	12.50	2.88%	4,375
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