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

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 14, 202532.8632.8631.8331.83-0.08%311
Mar 13, 202531.6032.0031.3631.8031.800.98%7,735
Mar 12, 202531.9831.9831.1031.4931.490.90%10,838
Mar 11, 202531.1631.8031.1631.2131.21-0.57%13,392
Mar 10, 202532.0032.0031.1631.3931.39-2.18%25,793
Mar 7, 202532.5132.5131.6632.0932.09-0.40%12,623
Mar 6, 202531.0532.6731.0532.2232.224.34%19,535
Mar 5, 202531.9231.9930.8830.8830.88-2.98%13,694
Mar 4, 202532.0932.2731.7231.8331.83-2.06%11,400
Mar 3, 202532.6432.7432.3432.5032.500.06%14,452
Feb 28, 202532.2132.5732.2132.4832.482.04%6,696
Feb 27, 202531.7132.6331.7131.8331.83-0.47%14,996
Feb 26, 202532.8832.8831.8631.9831.98-0.44%10,545
Feb 25, 202531.8132.4731.7032.1232.122.10%16,658
Feb 24, 202532.0432.1231.4531.4631.46-0.60%13,182
Feb 21, 202533.0633.0631.6531.6531.65-2.93%21,044
Feb 20, 202532.8332.8332.2032.6132.61-1.61%10,841
Feb 19, 202532.9633.2732.6733.1433.14-0.21%11,568
Feb 18, 202532.5633.4032.5633.2133.212.03%6,739
Feb 14, 202533.2034.0032.5532.5532.55-1.45%7,532
Feb 13, 202532.8233.0332.3033.0333.031.54%12,686
Feb 12, 202532.7334.0032.5332.5332.53-1.96%15,693
Feb 11, 202533.1733.9333.0033.1833.180.27%12,545
Feb 10, 202532.5133.4732.5133.0933.090.36%7,242
Feb 7, 202533.2933.4032.5332.9732.97-1.29%12,030
Feb 6, 202533.3733.6133.0433.4033.400.91%9,142
Feb 5, 202532.9733.3732.6433.1033.100.67%12,016
Feb 4, 202532.0732.8932.0032.8832.881.95%11,592
Feb 3, 202532.3532.3532.0332.2532.25-1.92%10,729
Jan 31, 202533.2933.8932.8832.8832.79-2.11%10,888
Jan 30, 202533.7533.8932.4133.5933.50-0.47%16,562
Jan 29, 202533.6233.9933.0233.7533.66-0.74%12,330
Jan 28, 202533.1834.4531.6934.0033.913.19%47,272
Jan 27, 202532.7834.3032.5432.9532.860.15%71,373
Jan 24, 202532.3233.3232.3232.9032.810.64%43,577
Jan 23, 202533.3433.5032.0532.6932.60-2.62%48,745
Jan 22, 202534.3534.3533.4633.5733.48-3.06%9,901
Jan 21, 202534.2035.1034.2034.6334.531.52%17,659
Jan 17, 202533.4034.3633.0534.1134.022.06%19,313
Jan 16, 202533.9335.2833.3533.4233.33-2.85%12,868
Jan 15, 202534.0134.4033.4334.4034.303.06%12,764
Jan 14, 202532.8833.4832.7833.3833.292.42%14,300
Jan 13, 202531.9032.9531.7732.5932.501.81%15,759
Jan 10, 202531.1432.2330.8632.0131.921.11%28,347
Jan 8, 202532.1032.2030.8731.6631.57-0.16%67,644
Jan 7, 202532.0732.0731.3431.7131.62-0.81%30,572
Jan 6, 202532.4333.4931.7331.9731.88-1.33%20,290
Jan 3, 202532.3732.6132.0632.4032.31-0.52%16,318
Jan 2, 202532.9933.0032.1832.5732.48-2.22%11,373
Dec 31, 202433.2033.6933.2033.3133.22-0.36%11,006