SSBK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 27, 2024	34.02	34.87	32.51	33.62	33.53	-2.13%	11,465
Dec 26, 2024	33.78	35.45	33.78	34.35	34.25	0.64%	20,380
Dec 24, 2024	34.04	34.13	33.50	34.13	34.04	1.22%	5,310
Dec 23, 2024	33.97	34.18	32.00	33.72	33.63	-2.01%	14,117
Dec 20, 2024	32.53	34.48	32.00	34.41	34.31	3.58%	98,072
Dec 19, 2024	34.02	35.70	33.18	33.22	33.13	-1.72%	27,359
Dec 18, 2024	35.89	36.41	33.60	33.80	33.71	-4.52%	28,526
Dec 17, 2024	34.78	35.67	34.78	35.40	35.30	1.64%	19,707
Dec 16, 2024	34.80	35.49	34.77	34.83	34.73	-1.58%	25,183
Dec 13, 2024	35.64	35.73	34.98	35.39	35.29	-1.64%	11,748
Dec 12, 2024	36.46	36.46	35.79	35.98	35.88	-1.37%	10,962
Dec 11, 2024	36.72	37.23	36.39	36.48	36.38	-0.79%	26,289
Dec 10, 2024	36.00	36.96	35.74	36.77	36.67	1.63%	17,385
Dec 9, 2024	36.05	36.86	35.95	36.18	36.08	0.53%	26,232
Dec 6, 2024	37.29	37.29	35.40	35.99	35.89	-3.28%	20,456
Dec 5, 2024	37.37	37.71	37.19	37.21	37.11	-0.77%	7,727
Dec 4, 2024	37.40	37.75	36.64	37.50	37.40	1.11%	9,229
Dec 3, 2024	37.12	37.23	36.99	37.09	36.99	-0.91%	9,647
Dec 2, 2024	37.52	37.78	36.88	37.43	37.33	0.56%	9,707
Nov 29, 2024	37.41	37.74	37.00	37.22	37.12	-0.53%	7,953
Nov 27, 2024	38.24	38.34	37.15	37.42	37.32	-	8,365
Nov 26, 2024	37.19	38.14	37.19	37.42	37.32	-1.53%	6,658
Nov 25, 2024	37.35	39.16	37.35	38.00	37.89	2.40%	20,377
Nov 22, 2024	36.83	37.86	36.83	37.11	37.01	0.76%	15,752
Nov 21, 2024	36.43	37.32	36.39	36.83	36.73	0.99%	12,781
Nov 20, 2024	35.74	36.48	35.73	36.47	36.37	0.91%	18,044
Nov 19, 2024	35.37	36.14	35.21	36.14	36.04	0.39%	5,575
Nov 18, 2024	36.94	36.94	35.88	36.00	35.90	-1.72%	21,834
Nov 15, 2024	36.91	36.91	36.19	36.63	36.53	0.16%	17,475
Nov 14, 2024	36.41	36.75	36.16	36.57	36.47	1.50%	12,653
Nov 13, 2024	36.73	37.26	36.01	36.03	35.93	-1.26%	27,303
Nov 12, 2024	37.01	37.32	36.33	36.49	36.39	0.63%	35,559
Nov 11, 2024	35.52	36.55	34.83	36.26	36.16	4.08%	23,102
Nov 8, 2024	35.71	36.31	34.62	34.84	34.74	-3.20%	30,579
Nov 7, 2024	37.58	37.58	35.60	35.99	35.89	-4.15%	34,343
Nov 6, 2024	33.15	37.86	33.15	37.55	37.45	16.33%	56,753
Nov 5, 2024	31.56	32.31	31.50	32.28	32.19	3.46%	39,032
Nov 4, 2024	31.42	31.77	31.00	31.20	31.11	-0.22%	9,757
Nov 1, 2024	31.00	31.34	31.00	31.27	31.18	0.51%	16,303
Oct 31, 2024	31.46	31.46	30.78	31.11	30.93	-1.27%	21,699
Oct 30, 2024	31.08	32.17	30.86	31.51	31.33	0.25%	15,425
Oct 29, 2024	31.82	32.25	30.65	31.43	31.25	-2.51%	37,163
Oct 28, 2024	31.10	32.35	30.33	32.24	32.06	3.77%	40,950
Oct 25, 2024	31.57	31.80	30.93	31.07	30.90	-0.03%	18,477
Oct 24, 2024	30.85	31.25	30.36	31.08	30.91	1.60%	11,808
Oct 23, 2024	30.16	30.59	29.90	30.59	30.42	0.63%	53,600
Oct 22, 2024	30.03	30.76	30.03	30.40	30.23	0.90%	12,024
Oct 21, 2024	30.70	30.70	30.13	30.13	29.96	-1.57%	8,935
Oct 18, 2024	31.59	31.70	30.18	30.61	30.44	-2.95%	13,009
Oct 17, 2024	31.09	31.88	30.78	31.54	31.36	-1.38%	6,909
Oct 16, 2024	31.70	32.20	31.05	31.98	31.80	2.37%	13,488
Oct 15, 2024	30.46	32.11	29.90	31.24	31.06	1.92%	23,491
Oct 14, 2024	30.43	30.98	30.43	30.65	30.48	2.10%	30,334
Oct 11, 2024	28.65	30.02	28.65	30.02	29.85	4.60%	9,222
Oct 10, 2024	28.56	29.10	28.56	28.70	28.54	-0.80%	11,513
Oct 9, 2024	29.13	29.34	28.93	28.93	28.77	0.70%	4,008
Oct 8, 2024	29.18	29.29	28.67	28.73	28.57	-2.87%	10,517
Oct 7, 2024	29.24	29.58	28.64	29.58	29.41	1.48%	6,089
Oct 4, 2024	29.46	29.46	28.83	29.15	28.99	0.59%	14,745
Oct 3, 2024	28.65	29.20	28.61	28.98	28.82	-0.07%	7,982
Oct 2, 2024	29.25	29.65	28.87	29.00	28.84	-1.49%	16,024
Oct 1, 2024	29.83	30.35	29.44	29.44	29.27	-4.20%	28,480
Sep 30, 2024	29.06	30.76	29.06	30.73	30.56	2.57%	26,110
Sep 27, 2024	29.68	30.53	29.45	29.96	29.79	1.08%	18,980
Sep 26, 2024	29.72	29.99	29.29	29.64	29.47	-0.37%	26,918
Sep 25, 2024	30.02	30.08	29.55	29.75	29.58	-2.30%	22,572
Sep 24, 2024	30.89	30.89	30.45	30.45	30.28	-1.04%	11,986
Sep 23, 2024	31.03	31.03	30.50	30.77	30.60	-0.74%	10,875
Sep 20, 2024	30.37	31.40	30.12	31.00	30.83	0.65%	55,036
Sep 19, 2024	31.18	31.19	30.65	30.80	30.63	0.49%	15,165
Sep 18, 2024	30.65	31.54	30.65	30.65	30.48	-1.95%	14,745
Sep 17, 2024	30.10	31.49	29.85	31.26	31.08	3.89%	11,658
Sep 16, 2024	30.73	30.73	29.56	30.09	29.92	0.37%	14,254
Sep 13, 2024	29.78	30.08	29.44	29.98	29.81	1.35%	37,263
Sep 12, 2024	30.12	30.31	29.37	29.58	29.41	-1.63%	25,498
Sep 11, 2024	30.05	30.07	29.58	30.07	29.90	-2.18%	4,801