SSB Bancorp, Inc. (SSBP)
OTCMKTS · Delayed Price · Currency is USD
22.50
-1.50 (-6.25%)
Aug 21, 2026, 10:19 AM EST
SSB Bancorp Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | -4.00% | 2,400 |
| Aug 19, 2026 | 19.71 | 48.63 | 19.64 | 25.00 | 25.00 | 27.55% | 49,983 |
| Aug 18, 2026 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | - | 100 |
| Aug 17, 2026 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | - | 200 |
| Aug 14, 2026 | 19.15 | 19.60 | 19.15 | 19.60 | 19.60 | 2.62% | 4,905 |
| Aug 13, 2026 | 19.12 | 19.12 | 19.00 | 19.10 | 19.10 | 0.53% | 4,250 |
| Aug 12, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 0.53% | 154 |
| Aug 11, 2026 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | -2.33% | 5,254 |
| Aug 10, 2026 | 19.35 | 19.35 | 19.35 | 19.35 | 19.35 | 1.31% | 203 |
| Aug 7, 2026 | 19.15 | 19.15 | 19.00 | 19.10 | 19.10 | 0.53% | 1,500 |
| Aug 6, 2026 | 18.25 | 19.00 | 18.25 | 19.00 | 19.00 | 4.11% | 2,697 |
| Aug 5, 2026 | 19.00 | 19.00 | 18.25 | 18.25 | 18.25 | -3.44% | 2,666 |
| Aug 4, 2026 | 18.65 | 18.90 | 18.65 | 18.90 | 18.90 | 2.16% | 830 |
| Aug 3, 2026 | 18.25 | 18.50 | 18.25 | 18.50 | 18.50 | 1.65% | 3,900 |
| 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 |