SSBK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 30, 2024	33.60	33.60	32.59	33.43	33.34	-0.57%	14,301