Southern States Bancshares, Inc. (SSBK)
NASDAQ: SSBK · Real-Time Price · USD
31.81
+0.01 (0.03%)
Mar 14, 2025, 10:54 AM EDT - Market open
SSBK Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Mar 14, 2025 | 32.86 | 32.86 | 31.83 | 31.83 | - | 0.08% | 311 |
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 |
Feb 5, 2025 | 32.97 | 33.37 | 32.64 | 33.10 | 33.10 | 0.67% | 12,016 |
Feb 4, 2025 | 32.07 | 32.89 | 32.00 | 32.88 | 32.88 | 1.95% | 11,592 |
Feb 3, 2025 | 32.35 | 32.35 | 32.03 | 32.25 | 32.25 | -1.92% | 10,729 |
Jan 31, 2025 | 33.29 | 33.89 | 32.88 | 32.88 | 32.79 | -2.11% | 10,888 |
Jan 30, 2025 | 33.75 | 33.89 | 32.41 | 33.59 | 33.50 | -0.47% | 16,562 |
Jan 29, 2025 | 33.62 | 33.99 | 33.02 | 33.75 | 33.66 | -0.74% | 12,330 |
Jan 28, 2025 | 33.18 | 34.45 | 31.69 | 34.00 | 33.91 | 3.19% | 47,272 |
Jan 27, 2025 | 32.78 | 34.30 | 32.54 | 32.95 | 32.86 | 0.15% | 71,373 |
Jan 24, 2025 | 32.32 | 33.32 | 32.32 | 32.90 | 32.81 | 0.64% | 43,577 |
Jan 23, 2025 | 33.34 | 33.50 | 32.05 | 32.69 | 32.60 | -2.62% | 48,745 |
Jan 22, 2025 | 34.35 | 34.35 | 33.46 | 33.57 | 33.48 | -3.06% | 9,901 |
Jan 21, 2025 | 34.20 | 35.10 | 34.20 | 34.63 | 34.53 | 1.52% | 17,659 |
Jan 17, 2025 | 33.40 | 34.36 | 33.05 | 34.11 | 34.02 | 2.06% | 19,313 |
Jan 16, 2025 | 33.93 | 35.28 | 33.35 | 33.42 | 33.33 | -2.85% | 12,868 |
Jan 15, 2025 | 34.01 | 34.40 | 33.43 | 34.40 | 34.30 | 3.06% | 12,764 |
Jan 14, 2025 | 32.88 | 33.48 | 32.78 | 33.38 | 33.29 | 2.42% | 14,300 |
Jan 13, 2025 | 31.90 | 32.95 | 31.77 | 32.59 | 32.50 | 1.81% | 15,759 |
Jan 10, 2025 | 31.14 | 32.23 | 30.86 | 32.01 | 31.92 | 1.11% | 28,347 |
Jan 8, 2025 | 32.10 | 32.20 | 30.87 | 31.66 | 31.57 | -0.16% | 67,644 |
Jan 7, 2025 | 32.07 | 32.07 | 31.34 | 31.71 | 31.62 | -0.81% | 30,572 |
Jan 6, 2025 | 32.43 | 33.49 | 31.73 | 31.97 | 31.88 | -1.33% | 20,290 |
Jan 3, 2025 | 32.37 | 32.61 | 32.06 | 32.40 | 32.31 | -0.52% | 16,318 |
Jan 2, 2025 | 32.99 | 33.00 | 32.18 | 32.57 | 32.48 | -2.22% | 11,373 |
Dec 31, 2024 | 33.20 | 33.69 | 33.20 | 33.31 | 33.22 | -0.36% | 11,006 |