SSBK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 30, 2025	34.71	34.71	34.36	34.33	-	-1.04%	2,380
May 29, 2025	34.38	34.74	34.36	34.69	34.69	0.35%	30,472
May 28, 2025	35.19	35.42	34.49	34.57	34.57	-2.40%	14,211
May 27, 2025	35.07	35.42	34.56	35.42	35.42	2.82%	20,423
May 23, 2025	34.15	34.63	34.14	34.45	34.45	-0.46%	23,180
May 22, 2025	34.64	34.83	34.53	34.61	34.61	-0.46%	23,260
May 21, 2025	35.58	35.62	34.68	34.77	34.77	-3.74%	21,237
May 20, 2025	36.25	36.35	35.93	36.12	36.12	-0.58%	12,641
May 19, 2025	35.85	36.35	35.85	36.33	36.33	0.58%	19,708
May 16, 2025	36.16	36.33	35.86	36.12	36.12	-0.11%	38,982
May 15, 2025	36.13	36.25	35.71	36.16	36.16	0.95%	25,640
May 14, 2025	36.28	36.53	35.78	35.82	35.82	-2.13%	24,948
May 13, 2025	36.57	36.72	35.37	36.60	36.60	1.02%	44,738
May 12, 2025	36.51	37.22	35.89	36.23	36.23	2.55%	44,889
May 9, 2025	35.53	35.54	35.18	35.33	35.33	-0.56%	13,485
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