SSB Bancorp, Inc. (SSBP)
OTCMKTS · Delayed Price · Currency is USD
22.82
-0.18 (-0.78%)
Oct 2, 2026, 11:20 AM EST
SSB Bancorp Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 22.82 | 22.82 | 22.82 | 22.82 | 22.82 | -0.78% | 200 |
| Sep 30, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - | 1,900 |
| Sep 29, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - | 128 |
| Sep 28, 2026 | 23.15 | 23.15 | 23.00 | 23.00 | 23.00 | -1.29% | 1,400 |
| Sep 25, 2026 | 23.63 | 23.63 | 23.30 | 23.30 | 23.30 | 2.19% | 902 |
| Sep 23, 2026 | 23.90 | 24.00 | 22.80 | 22.80 | 22.80 | -4.62% | 3,300 |
| Sep 22, 2026 | 23.93 | 24.15 | 23.80 | 23.91 | 23.91 | -1.01% | 2,800 |
| Sep 21, 2026 | 24.15 | 24.15 | 24.15 | 24.15 | 24.15 | - | 1,100 |
| Sep 18, 2026 | 24.30 | 24.30 | 24.15 | 24.15 | 24.15 | -1.43% | 350 |
| Sep 16, 2026 | 24.55 | 24.72 | 24.50 | 24.50 | 24.50 | -0.49% | 1,400 |
| Sep 15, 2026 | 24.60 | 24.62 | 24.60 | 24.62 | 24.62 | -3.45% | 2,200 |
| Sep 14, 2026 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | 3.87% | 272 |
| Sep 11, 2026 | 24.55 | 24.55 | 24.55 | 24.55 | 24.55 | - | 200 |
| Sep 10, 2026 | 24.55 | 24.78 | 24.55 | 24.55 | 24.55 | -0.20% | 7,300 |
| Sep 9, 2026 | 24.40 | 24.77 | 24.40 | 24.60 | 24.60 | -1.60% | 17,520 |
| Sep 8, 2026 | 24.96 | 25.00 | 24.96 | 25.00 | 25.00 | 2.04% | 3,998 |
| Sep 4, 2026 | 24.40 | 24.50 | 24.40 | 24.50 | 24.50 | 8.84% | 1,100 |
| Sep 3, 2026 | 22.51 | 22.51 | 22.51 | 22.51 | 22.51 | -9.78% | 600 |
| Sep 2, 2026 | 23.50 | 25.09 | 23.50 | 24.95 | 24.95 | 8.48% | 13,532 |
| Sep 1, 2026 | 22.80 | 23.00 | 22.45 | 23.00 | 23.00 | 3.39% | 7,505 |
| Aug 31, 2026 | 22.19 | 22.31 | 22.19 | 22.25 | 22.25 | 4.69% | 5,896 |
| Aug 28, 2026 | 21.24 | 21.25 | 21.24 | 21.25 | 21.25 | 0.19% | 300 |
| Aug 27, 2026 | 24.00 | 24.00 | 21.20 | 21.21 | 21.21 | -14.99% | 4,086 |
| Aug 24, 2026 | 24.95 | 24.95 | 24.95 | 24.95 | 24.95 | -0.20% | 100 |
| Aug 21, 2026 | 22.50 | 25.00 | 22.50 | 25.00 | 25.00 | 4.17% | 4,471 |
| 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 |