SSB Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	18.25	18.25	18.15	18.20	18.20	0.28%	1,727
Jul 30, 2026	18.15	18.20	18.15	18.15	18.15	-	1,750
Jul 29, 2026	18.15	18.25	18.15	18.15	18.15	-	3,218
Jul 23, 2026	17.90	18.15	17.90	18.15	18.15	1.40%	850
Jul 21, 2026	17.90	17.90	17.90	17.90	17.90	1.42%	200
Jul 20, 2026	17.65	17.65	17.65	17.65	17.65	2.62%	280
Jul 17, 2026	17.65	17.65	17.20	17.20	17.20	-0.29%	900
Jul 15, 2026	17.00	17.25	17.00	17.25	17.25	2.07%	710
Jul 14, 2026	16.88	16.90	16.88	16.90	16.90	2.42%	300
Jul 13, 2026	16.25	16.50	16.25	16.50	16.50	3.77%	2,040
Jul 8, 2026	15.95	15.95	15.90	15.90	15.90	-1.24%	1,700
Jun 26, 2026	16.10	16.10	16.10	16.10	16.10	0.28%	1,000
Jun 25, 2026	16.00	16.20	16.00	16.06	16.06	0.97%	1,028
Jun 24, 2026	16.00	16.00	15.90	15.90	15.90	-2.15%	864
Jun 23, 2026	16.00	16.25	15.79	16.25	16.25	1.56%	500
Jun 22, 2026	16.00	16.00	16.00	16.00	16.00	1.59%	100
Jun 18, 2026	15.75	15.75	15.75	15.75	15.75	-0.44%	618
Jun 10, 2026	15.85	15.85	15.82	15.82	15.82	-0.19%	246
Jun 8, 2026	15.70	15.85	15.70	15.85	15.85	0.32%	2,082
Jun 5, 2026	15.80	15.80	15.75	15.80	15.80	-	2,800
Jun 4, 2026	15.80	15.80	15.75	15.80	15.80	0.32%	1,301
Jun 3, 2026	15.85	15.85	15.75	15.75	15.75	-0.63%	3,621
Jun 2, 2026	15.99	15.99	15.85	15.85	15.85	-3.18%	5,600
Jun 1, 2026	16.10	16.37	16.05	16.37	16.37	2.25%	1,900
May 27, 2026	15.87	16.09	15.87	16.01	16.01	3.96%	1,455
May 26, 2026	15.99	15.99	15.40	15.40	15.40	-3.69%	700
May 18, 2026	15.99	15.99	15.99	15.99	15.99	4.72%	200
May 15, 2026	15.27	15.27	15.27	15.27	15.27	0.13%	100
May 14, 2026	15.25	15.25	15.25	15.25	15.25	-0.20%	1,300
May 13, 2026	15.28	15.28	15.28	15.28	15.28	-	2,000
May 12, 2026	15.29	15.31	15.28	15.28	15.28	0.20%	3,281
May 11, 2026	15.25	15.28	15.25	15.25	15.25	1.67%	600
May 6, 2026	15.00	15.00	15.00	15.00	15.00	-	100
May 5, 2026	15.00	15.00	15.00	15.00	15.00	-0.66%	1,000
May 4, 2026	15.10	15.10	15.10	15.10	15.10	0.66%	100
May 1, 2026	15.00	15.00	15.00	15.00	15.00	-0.33%	830
Apr 30, 2026	15.00	15.05	15.00	15.05	15.05	0.33%	700
Apr 27, 2026	15.00	15.00	15.00	15.00	15.00	-	400
Apr 21, 2026	15.00	15.00	15.00	15.00	15.00	-	500
Apr 20, 2026	15.00	15.00	15.00	15.00	15.00	0.81%	500
Apr 17, 2026	14.77	14.88	14.77	14.88	14.88	0.74%	900
Apr 16, 2026	14.00	14.77	13.89	14.77	14.77	4.75%	1,500
Apr 13, 2026	14.10	14.10	14.10	14.10	14.10	-	600
Apr 1, 2026	14.10	14.10	14.10	14.10	14.10	4.44%	100
Mar 31, 2026	13.50	13.50	13.50	13.50	13.50	1.58%	100
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