Southern States Bancshares, Inc. (SSBK)
NASDAQ: SSBK · Real-Time Price · USD
35.53
+1.03 (2.99%)
At close: May 8, 2025, 4:00 PM
35.53
0.00 (0.00%)
After-hours: May 8, 2025, 4:00 PM EDT
SSBK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2025 | 34.69 | 35.86 | 34.59 | 35.53 | 35.53 | 2.99% | 44,679 |
| May 7, 2025 | 34.82 | 35.14 | 34.45 | 34.50 | 34.50 | -0.61% | 17,638 |
| May 6, 2025 | 34.49 | 34.91 | 34.44 | 34.71 | 34.71 | -0.52% | 11,939 |
| May 5, 2025 | 34.80 | 35.37 | 34.79 | 34.89 | 34.89 | -0.37% | 32,782 |
| May 2, 2025 | 34.14 | 35.15 | 34.12 | 35.02 | 35.02 | 3.36% | 29,585 |
| May 1, 2025 | 33.37 | 34.02 | 33.30 | 33.88 | 33.88 | 1.41% | 25,600 |
| Apr 30, 2025 | 33.28 | 33.64 | 32.99 | 33.41 | 33.32 | -1.04% | 43,437 |
| Apr 29, 2025 | 33.30 | 33.80 | 33.17 | 33.76 | 33.67 | 1.02% | 22,074 |
| Apr 28, 2025 | 33.23 | 33.43 | 32.81 | 33.42 | 33.33 | 1.64% | 42,657 |
| Apr 25, 2025 | 32.85 | 33.16 | 32.76 | 32.88 | 32.79 | -1.38% | 26,324 |
| Apr 24, 2025 | 32.68 | 33.40 | 32.68 | 33.34 | 33.25 | 1.71% | 48,003 |
| Apr 23, 2025 | 32.94 | 33.62 | 32.52 | 32.78 | 32.69 | 2.37% | 46,686 |
| Apr 22, 2025 | 31.14 | 32.14 | 31.14 | 32.02 | 31.94 | 3.06% | 87,620 |
| Apr 21, 2025 | 31.31 | 31.31 | 30.89 | 31.07 | 30.99 | -1.61% | 41,302 |
| Apr 17, 2025 | 31.30 | 31.85 | 31.30 | 31.58 | 31.50 | 0.77% | 50,578 |
| Apr 16, 2025 | 31.36 | 31.88 | 31.00 | 31.34 | 31.26 | 0.51% | 62,281 |
| Apr 15, 2025 | 31.70 | 32.02 | 31.16 | 31.18 | 31.10 | -2.23% | 66,859 |
| Apr 14, 2025 | 31.77 | 32.21 | 31.22 | 31.89 | 31.81 | 1.43% | 75,563 |
| Apr 11, 2025 | 31.57 | 31.67 | 30.93 | 31.44 | 31.36 | -0.32% | 45,930 |
| Apr 10, 2025 | 32.69 | 32.69 | 31.04 | 31.54 | 31.46 | -5.63% | 39,818 |
| Apr 9, 2025 | 31.23 | 33.97 | 30.62 | 33.42 | 33.33 | 7.65% | 61,205 |
| Apr 8, 2025 | 32.64 | 32.94 | 30.46 | 31.05 | 30.96 | -3.17% | 68,775 |
| Apr 7, 2025 | 30.83 | 34.04 | 30.58 | 32.06 | 31.98 | 0.79% | 42,878 |
| Apr 4, 2025 | 31.76 | 31.81 | 30.44 | 31.81 | 31.73 | -2.84% | 25,570 |
| Apr 3, 2025 | 35.05 | 35.05 | 32.52 | 32.74 | 32.65 | -9.86% | 34,240 |
| Apr 2, 2025 | 35.15 | 36.44 | 35.15 | 36.32 | 36.22 | 1.82% | 74,024 |
| Apr 1, 2025 | 35.75 | 36.40 | 35.31 | 35.67 | 35.58 | -0.22% | 76,599 |
| Mar 31, 2025 | 34.00 | 36.30 | 33.92 | 35.75 | 35.66 | 10.03% | 244,216 |
| Mar 28, 2025 | 32.84 | 32.85 | 32.06 | 32.49 | 32.40 | -0.49% | 30,421 |
| Mar 27, 2025 | 32.95 | 33.20 | 32.65 | 32.65 | 32.56 | 0.09% | 12,201 |
| Mar 26, 2025 | 33.05 | 33.16 | 32.58 | 32.62 | 32.53 | 0.34% | 16,110 |
| Mar 25, 2025 | 32.56 | 32.63 | 32.11 | 32.51 | 32.42 | 0.46% | 20,645 |
| Mar 24, 2025 | 33.00 | 33.00 | 32.34 | 32.36 | 32.27 | -0.61% | 9,785 |
| Mar 21, 2025 | 31.88 | 32.56 | 31.88 | 32.56 | 32.47 | 0.80% | 26,975 |
| Mar 20, 2025 | 32.51 | 33.07 | 32.30 | 32.30 | 32.21 | -1.67% | 8,140 |
| Mar 19, 2025 | 31.99 | 33.14 | 31.96 | 32.85 | 32.76 | 2.75% | 14,448 |
| Mar 18, 2025 | 31.71 | 32.57 | 31.70 | 31.97 | 31.89 | 0.22% | 16,304 |
| Mar 17, 2025 | 31.49 | 32.15 | 31.49 | 31.90 | 31.82 | -0.50% | 11,489 |
| Mar 14, 2025 | 32.20 | 32.50 | 31.83 | 32.06 | 31.98 | 0.82% | 11,433 |
| Mar 13, 2025 | 31.60 | 32.00 | 31.36 | 31.80 | 31.72 | 0.98% | 7,735 |
| Mar 12, 2025 | 31.98 | 31.98 | 31.10 | 31.49 | 31.41 | 0.90% | 10,838 |
| Mar 11, 2025 | 31.16 | 31.80 | 31.16 | 31.21 | 31.13 | -0.57% | 13,392 |
| Mar 10, 2025 | 32.00 | 32.00 | 31.16 | 31.39 | 31.31 | -2.18% | 25,793 |
| Mar 7, 2025 | 32.51 | 32.51 | 31.66 | 32.09 | 32.01 | -0.40% | 12,623 |
| Mar 6, 2025 | 31.05 | 32.67 | 31.05 | 32.22 | 32.14 | 4.34% | 19,535 |
| Mar 5, 2025 | 31.92 | 31.99 | 30.88 | 30.88 | 30.80 | -2.98% | 13,694 |
| Mar 4, 2025 | 32.09 | 32.27 | 31.72 | 31.83 | 31.75 | -2.06% | 11,400 |
| Mar 3, 2025 | 32.64 | 32.74 | 32.34 | 32.50 | 32.41 | 0.06% | 14,452 |
| Feb 28, 2025 | 32.21 | 32.57 | 32.21 | 32.48 | 32.39 | 2.04% | 6,696 |
| Feb 27, 2025 | 31.71 | 32.63 | 31.71 | 31.83 | 31.75 | -0.47% | 14,996 |