SSB Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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