Southern States Bancshares, Inc. (SSBK)
NASDAQ: SSBK · Real-Time Price · USD
31.20
-0.07 (-0.22%)
Nov 4, 2024, 4:00 PM EST - Market closed
SSBK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2024 | 31.42 | 31.77 | 31.00 | 31.20 | 31.20 | -0.22% | 9,757 |
| Nov 1, 2024 | 31.00 | 31.34 | 31.00 | 31.27 | 31.27 | 0.51% | 16,303 |
| Oct 31, 2024 | 31.46 | 31.46 | 30.78 | 31.11 | 31.02 | -1.27% | 21,699 |
| Oct 30, 2024 | 31.08 | 32.17 | 30.86 | 31.51 | 31.42 | 0.25% | 15,425 |
| Oct 29, 2024 | 31.82 | 32.25 | 30.65 | 31.43 | 31.34 | -2.51% | 37,163 |
| Oct 28, 2024 | 31.10 | 32.35 | 30.33 | 32.24 | 32.15 | 3.77% | 40,950 |
| Oct 25, 2024 | 31.57 | 31.80 | 30.93 | 31.07 | 30.98 | -0.03% | 18,477 |
| Oct 24, 2024 | 30.85 | 31.25 | 30.36 | 31.08 | 30.99 | 1.60% | 11,808 |
| Oct 23, 2024 | 30.16 | 30.59 | 29.90 | 30.59 | 30.50 | 0.63% | 53,600 |
| Oct 22, 2024 | 30.03 | 30.76 | 30.03 | 30.40 | 30.31 | 0.90% | 12,024 |
| Oct 21, 2024 | 30.70 | 30.70 | 30.13 | 30.13 | 30.04 | -1.57% | 8,935 |
| Oct 18, 2024 | 31.59 | 31.70 | 30.18 | 30.61 | 30.52 | -2.95% | 13,009 |
| Oct 17, 2024 | 31.09 | 31.88 | 30.78 | 31.54 | 31.45 | -1.38% | 6,909 |
| Oct 16, 2024 | 31.70 | 32.20 | 31.05 | 31.98 | 31.89 | 2.37% | 13,488 |
| Oct 15, 2024 | 30.46 | 32.11 | 29.90 | 31.24 | 31.15 | 1.92% | 23,491 |
| Oct 14, 2024 | 30.43 | 30.98 | 30.43 | 30.65 | 30.56 | 2.10% | 30,334 |
| Oct 11, 2024 | 28.65 | 30.02 | 28.65 | 30.02 | 29.93 | 4.60% | 9,222 |
| Oct 10, 2024 | 28.56 | 29.10 | 28.56 | 28.70 | 28.62 | -0.80% | 11,513 |
| Oct 9, 2024 | 29.13 | 29.34 | 28.93 | 28.93 | 28.85 | 0.70% | 4,008 |
| Oct 8, 2024 | 29.18 | 29.29 | 28.67 | 28.73 | 28.65 | -2.87% | 10,517 |
| Oct 7, 2024 | 29.24 | 29.58 | 28.64 | 29.58 | 29.50 | 1.48% | 6,089 |
| Oct 4, 2024 | 29.46 | 29.46 | 28.83 | 29.15 | 29.07 | 0.59% | 14,745 |
| Oct 3, 2024 | 28.65 | 29.20 | 28.61 | 28.98 | 28.90 | -0.07% | 7,982 |
| Oct 2, 2024 | 29.25 | 29.65 | 28.87 | 29.00 | 28.92 | -1.49% | 16,024 |
| Oct 1, 2024 | 29.83 | 30.35 | 29.44 | 29.44 | 29.36 | -4.20% | 28,480 |
| Sep 30, 2024 | 29.06 | 30.76 | 29.06 | 30.73 | 30.64 | 2.57% | 26,110 |
| Sep 27, 2024 | 29.68 | 30.53 | 29.45 | 29.96 | 29.87 | 1.08% | 18,980 |
| Sep 26, 2024 | 29.72 | 29.99 | 29.29 | 29.64 | 29.56 | -0.37% | 26,918 |
| Sep 25, 2024 | 30.02 | 30.08 | 29.55 | 29.75 | 29.67 | -2.30% | 22,572 |
| Sep 24, 2024 | 30.89 | 30.89 | 30.45 | 30.45 | 30.36 | -1.04% | 11,986 |
| Sep 23, 2024 | 31.03 | 31.03 | 30.50 | 30.77 | 30.68 | -0.74% | 10,875 |
| Sep 20, 2024 | 30.37 | 31.40 | 30.12 | 31.00 | 30.91 | 0.65% | 55,036 |
| Sep 19, 2024 | 31.18 | 31.19 | 30.65 | 30.80 | 30.71 | 0.49% | 15,165 |
| Sep 18, 2024 | 30.65 | 31.54 | 30.65 | 30.65 | 30.56 | -1.95% | 14,745 |
| Sep 17, 2024 | 30.10 | 31.49 | 29.85 | 31.26 | 31.17 | 3.89% | 11,658 |
| Sep 16, 2024 | 30.73 | 30.73 | 29.56 | 30.09 | 30.00 | 0.37% | 14,254 |
| Sep 13, 2024 | 29.78 | 30.08 | 29.44 | 29.98 | 29.89 | 1.35% | 37,263 |
| Sep 12, 2024 | 30.12 | 30.31 | 29.37 | 29.58 | 29.50 | -1.63% | 25,498 |
| Sep 11, 2024 | 30.05 | 30.07 | 29.58 | 30.07 | 29.98 | -2.18% | 4,801 |
| Sep 10, 2024 | 30.47 | 30.82 | 29.96 | 30.74 | 30.65 | 0.69% | 15,819 |
| Sep 9, 2024 | 30.30 | 30.76 | 30.29 | 30.53 | 30.44 | 0.66% | 7,994 |
| Sep 6, 2024 | 31.10 | 31.21 | 30.07 | 30.33 | 30.24 | -2.26% | 10,589 |
| Sep 5, 2024 | 31.35 | 31.55 | 30.22 | 31.03 | 30.94 | 0.39% | 20,062 |
| Sep 4, 2024 | 31.61 | 31.61 | 30.74 | 30.91 | 30.82 | -0.39% | 16,450 |
| Sep 3, 2024 | 30.40 | 31.03 | 30.24 | 31.03 | 30.94 | -0.61% | 8,543 |
| Aug 30, 2024 | 31.18 | 31.47 | 31.01 | 31.22 | 31.13 | -2.19% | 5,900 |
| Aug 29, 2024 | 31.57 | 31.92 | 31.56 | 31.92 | 31.83 | 2.41% | 8,625 |
| Aug 28, 2024 | 30.78 | 31.34 | 27.70 | 31.17 | 31.08 | -1.05% | 14,485 |
| Aug 27, 2024 | 32.25 | 32.25 | 31.41 | 31.50 | 31.41 | -1.56% | 4,972 |
| Aug 26, 2024 | 31.91 | 32.50 | 31.90 | 32.00 | 31.91 | 0.95% | 12,131 |
| Aug 23, 2024 | 30.38 | 32.39 | 30.34 | 31.70 | 31.61 | 8.01% | 18,036 |
| Aug 22, 2024 | 29.35 | 29.35 | 29.35 | 29.35 | 29.27 | -1.08% | 2,560 |
| Aug 21, 2024 | 29.44 | 29.67 | 29.35 | 29.67 | 29.59 | -0.40% | 4,931 |
| Aug 20, 2024 | 30.65 | 30.80 | 29.79 | 29.79 | 29.71 | -2.93% | 6,904 |
| Aug 19, 2024 | 30.32 | 30.83 | 29.80 | 30.69 | 30.60 | 1.82% | 6,109 |
| Aug 16, 2024 | 29.90 | 30.55 | 29.90 | 30.14 | 30.05 | 0.84% | 8,970 |
| Aug 15, 2024 | 30.11 | 30.52 | 29.58 | 29.89 | 29.80 | 2.64% | 15,171 |
| Aug 14, 2024 | 29.21 | 29.25 | 29.12 | 29.12 | 29.04 | 0.19% | 19,259 |
| Aug 13, 2024 | 28.67 | 29.24 | 28.64 | 29.07 | 28.98 | 1.34% | 12,667 |
| Aug 12, 2024 | 29.10 | 29.25 | 28.31 | 28.68 | 28.60 | -1.17% | 15,742 |
| Aug 9, 2024 | 29.28 | 29.28 | 29.01 | 29.02 | 28.94 | -0.34% | 6,188 |
| Aug 8, 2024 | 29.00 | 29.28 | 28.95 | 29.12 | 29.04 | 1.85% | 8,368 |
| Aug 7, 2024 | 29.87 | 29.87 | 28.58 | 28.59 | 28.51 | -1.69% | 10,987 |
| Aug 6, 2024 | 29.04 | 29.67 | 29.04 | 29.08 | 29.00 | -0.10% | 14,591 |
| Aug 5, 2024 | 28.99 | 29.26 | 28.82 | 29.11 | 29.03 | -4.37% | 28,175 |
| Aug 2, 2024 | 30.56 | 32.38 | 30.41 | 30.44 | 30.35 | -3.64% | 14,777 |
| Aug 1, 2024 | 33.99 | 33.99 | 31.44 | 31.59 | 31.50 | -3.45% | 15,804 |
| Jul 31, 2024 | 32.33 | 34.43 | 32.29 | 32.72 | 32.63 | 0.03% | 20,803 |
| Jul 30, 2024 | 31.98 | 32.90 | 31.90 | 32.71 | 32.53 | 2.70% | 12,859 |
| Jul 29, 2024 | 32.89 | 32.90 | 31.78 | 31.85 | 31.67 | -3.48% | 14,010 |
| Jul 26, 2024 | 33.90 | 34.30 | 32.95 | 33.00 | 32.82 | -1.52% | 26,799 |
| Jul 25, 2024 | 32.86 | 34.72 | 32.57 | 33.51 | 33.32 | 1.98% | 40,715 |
| Jul 24, 2024 | 32.30 | 32.90 | 32.00 | 32.86 | 32.68 | 1.67% | 53,089 |
| Jul 23, 2024 | 30.00 | 32.59 | 29.94 | 32.32 | 32.14 | 7.73% | 103,165 |
| Jul 22, 2024 | 29.90 | 30.00 | 29.37 | 30.00 | 29.83 | 2.15% | 30,014 |
| Jul 19, 2024 | 29.80 | 29.80 | 29.37 | 29.37 | 29.21 | -1.08% | 8,920 |
| Jul 18, 2024 | 29.46 | 29.94 | 29.45 | 29.69 | 29.52 | -0.37% | 17,998 |
| Jul 17, 2024 | 29.80 | 29.92 | 27.74 | 29.80 | 29.63 | - | 25,786 |
| Jul 16, 2024 | 29.19 | 29.95 | 29.19 | 29.80 | 29.63 | 2.09% | 31,735 |
| Jul 15, 2024 | 28.48 | 29.50 | 28.21 | 29.19 | 29.03 | 2.46% | 18,422 |
| Jul 12, 2024 | 27.94 | 28.98 | 27.94 | 28.49 | 28.33 | 2.26% | 13,718 |
| Jul 11, 2024 | 27.30 | 27.93 | 27.25 | 27.86 | 27.70 | 2.65% | 31,274 |
| Jul 10, 2024 | 26.79 | 27.29 | 26.79 | 27.14 | 26.99 | 0.63% | 8,639 |
| Jul 9, 2024 | 26.52 | 26.98 | 26.03 | 26.97 | 26.82 | 1.85% | 9,717 |
| Jul 8, 2024 | 26.20 | 26.59 | 26.02 | 26.48 | 26.33 | 1.85% | 12,074 |
| Jul 5, 2024 | 26.65 | 26.65 | 25.92 | 26.00 | 25.85 | -3.74% | 29,532 |
| Jul 3, 2024 | 27.47 | 27.47 | 26.52 | 27.01 | 26.86 | -1.10% | 6,225 |
| Jul 2, 2024 | 26.67 | 27.31 | 26.67 | 27.31 | 27.16 | 1.79% | 11,371 |
| Jul 1, 2024 | 27.14 | 27.14 | 26.77 | 26.83 | 26.68 | -1.14% | 10,240 |
| Jun 28, 2024 | 26.75 | 27.43 | 25.88 | 27.14 | 26.99 | 2.34% | 174,971 |
| Jun 27, 2024 | 25.85 | 26.52 | 25.60 | 26.52 | 26.37 | 3.47% | 9,869 |
| Jun 26, 2024 | 25.70 | 26.16 | 25.57 | 25.63 | 25.49 | -1.61% | 12,115 |
| Jun 25, 2024 | 25.80 | 26.49 | 25.77 | 26.05 | 25.90 | 0.31% | 6,968 |
| Jun 24, 2024 | 25.13 | 26.04 | 25.08 | 25.97 | 25.82 | 1.60% | 19,000 |
| Jun 21, 2024 | 25.67 | 25.92 | 25.47 | 25.56 | 25.42 | -0.54% | 25,249 |
| Jun 20, 2024 | 25.94 | 25.94 | 25.16 | 25.70 | 25.56 | -0.12% | 10,824 |
| Jun 18, 2024 | 25.70 | 26.48 | 25.45 | 25.73 | 25.59 | 0.63% | 14,270 |
| Jun 17, 2024 | 25.64 | 25.85 | 25.28 | 25.57 | 25.43 | -0.23% | 21,871 |
| Jun 14, 2024 | 25.93 | 25.93 | 25.60 | 25.63 | 25.49 | -1.88% | 6,222 |
| Jun 13, 2024 | 26.12 | 26.12 | 26.12 | 26.12 | 25.97 | -1.43% | 4,147 |