SSBK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 17, 2025	31.30	31.85	31.30	31.58	31.58	0.77%	50,578
Apr 16, 2025	31.36	31.88	31.00	31.34	31.34	0.51%	62,281
Apr 15, 2025	31.70	32.02	31.16	31.18	31.18	-2.23%	66,859
Apr 14, 2025	31.77	32.21	31.22	31.89	31.89	1.43%	75,563
Apr 11, 2025	31.57	31.67	30.93	31.44	31.44	-0.32%	45,930
Apr 10, 2025	32.69	32.69	31.04	31.54	31.54	-5.63%	39,818
Apr 9, 2025	31.23	33.97	30.62	33.42	33.42	7.65%	61,205
Apr 8, 2025	32.64	32.94	30.46	31.05	31.05	-3.17%	68,775
Apr 7, 2025	30.83	34.04	30.58	32.06	32.06	0.79%	42,878
Apr 4, 2025	31.76	31.81	30.44	31.81	31.81	-2.84%	25,570
Apr 3, 2025	35.05	35.05	32.52	32.74	32.74	-9.86%	34,240
Apr 2, 2025	35.15	36.44	35.15	36.32	36.32	1.82%	74,024
Apr 1, 2025	35.75	36.40	35.31	35.67	35.67	-0.22%	76,599
Mar 31, 2025	34.00	36.30	33.92	35.75	35.75	10.03%	244,216
Mar 28, 2025	32.84	32.85	32.06	32.49	32.49	-0.49%	30,421
Mar 27, 2025	32.95	33.20	32.65	32.65	32.65	0.09%	12,201
Mar 26, 2025	33.05	33.16	32.58	32.62	32.62	0.34%	16,110
Mar 25, 2025	32.56	32.63	32.11	32.51	32.51	0.46%	20,645
Mar 24, 2025	33.00	33.00	32.34	32.36	32.36	-0.61%	9,785
Mar 21, 2025	31.88	32.56	31.88	32.56	32.56	0.80%	26,975
Mar 20, 2025	32.51	33.07	32.30	32.30	32.30	-1.67%	8,140
Mar 19, 2025	31.99	33.14	31.96	32.85	32.85	2.75%	14,448
Mar 18, 2025	31.71	32.57	31.70	31.97	31.97	0.22%	16,304
Mar 17, 2025	31.49	32.15	31.49	31.90	31.90	-0.50%	11,489
Mar 14, 2025	32.20	32.50	31.83	32.06	32.06	0.82%	11,433
Mar 13, 2025	31.60	32.00	31.36	31.80	31.80	0.98%	7,735
Mar 12, 2025	31.98	31.98	31.10	31.49	31.49	0.90%	10,838
Mar 11, 2025	31.16	31.80	31.16	31.21	31.21	-0.57%	13,392
Mar 10, 2025	32.00	32.00	31.16	31.39	31.39	-2.18%	25,793
Mar 7, 2025	32.51	32.51	31.66	32.09	32.09	-0.40%	12,623
Mar 6, 2025	31.05	32.67	31.05	32.22	32.22	4.34%	19,535
Mar 5, 2025	31.92	31.99	30.88	30.88	30.88	-2.98%	13,694
Mar 4, 2025	32.09	32.27	31.72	31.83	31.83	-2.06%	11,400
Mar 3, 2025	32.64	32.74	32.34	32.50	32.50	0.06%	14,452
Feb 28, 2025	32.21	32.57	32.21	32.48	32.48	2.04%	6,696
Feb 27, 2025	31.71	32.63	31.71	31.83	31.83	-0.47%	14,996
Feb 26, 2025	32.88	32.88	31.86	31.98	31.98	-0.44%	10,545
Feb 25, 2025	31.81	32.47	31.70	32.12	32.12	2.10%	16,658
Feb 24, 2025	32.04	32.12	31.45	31.46	31.46	-0.60%	13,182
Feb 21, 2025	33.06	33.06	31.65	31.65	31.65	-2.93%	21,044
Feb 20, 2025	32.83	32.83	32.20	32.61	32.61	-1.61%	10,841
Feb 19, 2025	32.96	33.27	32.67	33.14	33.14	-0.21%	11,568
Feb 18, 2025	32.56	33.40	32.56	33.21	33.21	2.03%	6,739
Feb 14, 2025	33.20	34.00	32.55	32.55	32.55	-1.45%	7,532
Feb 13, 2025	32.82	33.03	32.30	33.03	33.03	1.54%	12,686
Feb 12, 2025	32.73	34.00	32.53	32.53	32.53	-1.96%	15,693
Feb 11, 2025	33.17	33.93	33.00	33.18	33.18	0.27%	12,545
Feb 10, 2025	32.51	33.47	32.51	33.09	33.09	0.36%	7,242
Feb 7, 2025	33.29	33.40	32.53	32.97	32.97	-1.29%	12,030
Feb 6, 2025	33.37	33.61	33.04	33.40	33.40	0.91%	9,142