Southern States Bancshares, Inc. (SSBK)
NASDAQ: SSBK · Real-Time Price · USD
37.16
-0.27 (-0.72%)
Dec 3, 2024, 12:23 PM EST - Market open

SSBK Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 2, 202437.5237.7836.8837.4337.430.56%9,707
Nov 29, 202437.4137.7437.0037.2237.22-0.53%7,953
Nov 27, 202438.2438.3437.1537.4237.42-8,365
Nov 26, 202437.1938.1437.1937.4237.42-1.53%6,658
Nov 25, 202437.3539.1637.3538.0038.002.40%20,377
Nov 22, 202436.8337.8636.8337.1137.110.76%15,752
Nov 21, 202436.4337.3236.3936.8336.830.99%12,781
Nov 20, 202435.7436.4835.7336.4736.470.91%18,044
Nov 19, 202435.3736.1435.2136.1436.140.39%5,575
Nov 18, 202436.9436.9435.8836.0036.00-1.72%21,834
Nov 15, 202436.9136.9136.1936.6336.630.16%17,475
Nov 14, 202436.4136.7536.1636.5736.571.50%12,653
Nov 13, 202436.7337.2636.0136.0336.03-1.26%27,303
Nov 12, 202437.0137.3236.3336.4936.490.63%35,559
Nov 11, 202435.5236.5534.8336.2636.264.08%23,102
Nov 8, 202435.7136.3134.6234.8434.84-3.20%30,579
Nov 7, 202437.5837.5835.6035.9935.99-4.15%34,343
Nov 6, 202433.1537.8633.1537.5537.5516.33%56,753
Nov 5, 202431.5632.3131.5032.2832.283.46%39,032
Nov 4, 202431.4231.7731.0031.2031.20-0.22%9,757
Nov 1, 202431.0031.3431.0031.2731.270.51%16,303
Oct 31, 202431.4631.4630.7831.1131.02-1.27%21,699
Oct 30, 202431.0832.1730.8631.5131.420.25%15,425
Oct 29, 202431.8232.2530.6531.4331.34-2.51%37,163
Oct 28, 202431.1032.3530.3332.2432.153.77%40,950
Oct 25, 202431.5731.8030.9331.0730.98-0.03%18,477
Oct 24, 202430.8531.2530.3631.0830.991.60%11,808
Oct 23, 202430.1630.5929.9030.5930.500.63%53,600
Oct 22, 202430.0330.7630.0330.4030.310.90%12,024
Oct 21, 202430.7030.7030.1330.1330.04-1.57%8,935
Oct 18, 202431.5931.7030.1830.6130.52-2.95%13,009
Oct 17, 202431.0931.8830.7831.5431.45-1.38%6,909
Oct 16, 202431.7032.2031.0531.9831.892.37%13,488
Oct 15, 202430.4632.1129.9031.2431.151.92%23,491
Oct 14, 202430.4330.9830.4330.6530.562.10%30,334
Oct 11, 202428.6530.0228.6530.0229.934.60%9,222
Oct 10, 202428.5629.1028.5628.7028.62-0.80%11,513
Oct 9, 202429.1329.3428.9328.9328.850.70%4,008
Oct 8, 202429.1829.2928.6728.7328.65-2.87%10,517
Oct 7, 202429.2429.5828.6429.5829.501.48%6,089
Oct 4, 202429.4629.4628.8329.1529.070.59%14,745
Oct 3, 202428.6529.2028.6128.9828.90-0.07%7,982
Oct 2, 202429.2529.6528.8729.0028.92-1.49%16,024
Oct 1, 202429.8330.3529.4429.4429.36-4.20%28,480
Sep 30, 202429.0630.7629.0630.7330.642.57%26,110
Sep 27, 202429.6830.5329.4529.9629.871.08%18,980
Sep 26, 202429.7229.9929.2929.6429.56-0.37%26,918
Sep 25, 202430.0230.0829.5529.7529.67-2.30%22,572
Sep 24, 202430.8930.8930.4530.4530.36-1.04%11,986
Sep 23, 202431.0331.0330.5030.7730.68-0.74%10,875
Sep 20, 202430.3731.4030.1231.0030.910.65%55,036
Sep 19, 202431.1831.1930.6530.8030.710.49%15,165
Sep 18, 202430.6531.5430.6530.6530.56-1.95%14,745
Sep 17, 202430.1031.4929.8531.2631.173.89%11,658
Sep 16, 202430.7330.7329.5630.0930.000.37%14,254
Sep 13, 202429.7830.0829.4429.9829.891.35%37,263
Sep 12, 202430.1230.3129.3729.5829.50-1.63%25,498
Sep 11, 202430.0530.0729.5830.0729.98-2.18%4,801
Sep 10, 202430.4730.8229.9630.7430.650.69%15,819
Sep 9, 202430.3030.7630.2930.5330.440.66%7,994
Sep 6, 202431.1031.2130.0730.3330.24-2.26%10,589
Sep 5, 202431.3531.5530.2231.0330.940.39%20,062
Sep 4, 202431.6131.6130.7430.9130.82-0.39%16,450
Sep 3, 202430.4031.0330.2431.0330.94-0.61%8,543
Aug 30, 202431.1831.4731.0131.2231.13-2.19%5,900
Aug 29, 202431.5731.9231.5631.9231.832.41%8,625
Aug 28, 202430.7831.3427.7031.1731.08-1.05%14,485
Aug 27, 202432.2532.2531.4131.5031.41-1.56%4,972
Aug 26, 202431.9132.5031.9032.0031.910.95%12,131
Aug 23, 202430.3832.3930.3431.7031.618.01%18,036
Aug 22, 202429.3529.3529.3529.3529.27-1.08%2,560
Aug 21, 202429.4429.6729.3529.6729.59-0.40%4,931
Aug 20, 202430.6530.8029.7929.7929.71-2.93%6,904
Aug 19, 202430.3230.8329.8030.6930.601.82%6,109
Aug 16, 202429.9030.5529.9030.1430.050.84%8,970
Aug 15, 202430.1130.5229.5829.8929.802.64%15,171
Aug 14, 202429.2129.2529.1229.1229.040.19%19,259
Aug 13, 202428.6729.2428.6429.0728.981.34%12,667
Aug 12, 202429.1029.2528.3128.6828.60-1.17%15,742
Aug 9, 202429.2829.2829.0129.0228.94-0.34%6,188
Aug 8, 202429.0029.2828.9529.1229.041.85%8,368
Aug 7, 202429.8729.8728.5828.5928.51-1.69%10,987
Aug 6, 202429.0429.6729.0429.0829.00-0.10%14,591
Aug 5, 202428.9929.2628.8229.1129.03-4.37%28,175
Aug 2, 202430.5632.3830.4130.4430.35-3.64%14,777
Aug 1, 202433.9933.9931.4431.5931.50-3.45%15,804
Jul 31, 202432.3334.4332.2932.7232.630.03%20,803
Jul 30, 202431.9832.9031.9032.7132.532.70%12,859
Jul 29, 202432.8932.9031.7831.8531.67-3.48%14,010
Jul 26, 202433.9034.3032.9533.0032.82-1.52%26,799
Jul 25, 202432.8634.7232.5733.5133.321.98%40,715
Jul 24, 202432.3032.9032.0032.8632.681.67%53,089
Jul 23, 202430.0032.5929.9432.3232.147.73%103,165
Jul 22, 202429.9030.0029.3730.0029.832.15%30,014
Jul 19, 202429.8029.8029.3729.3729.21-1.08%8,920
Jul 18, 202429.4629.9429.4529.6929.52-0.37%17,998
Jul 17, 202429.8029.9227.7429.8029.63-25,786
Jul 16, 202429.1929.9529.1929.8029.632.09%31,735
Jul 15, 202428.4829.5028.2129.1929.032.46%18,422
Jul 12, 202427.9428.9827.9428.4928.332.26%13,718