Southern States Bancshare... (SSBK)
NASDAQ: SSBK
· Real-Time Price · USD
36.37
0.00 (0.00%)
At close: Jun 30, 2025, 3:59 PM
SSBK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 2, 2025 | 36.37 | 36.37 | 36.37 | 36.37 | 36.37 | 0.00% | 0 |
| Jul 1, 2025 | 36.37 | 36.37 | 36.37 | 36.37 | 36.37 | 0.00% | 0 |
| Jun 30, 2025 | 36.35 | 36.80 | 36.25 | 36.37 | 36.37 | -0.08% | 144,718 |
| Jun 27, 2025 | 36.40 | 36.50 | 36.13 | 36.40 | 36.40 | 0.22% | 74,200 |
| Jun 26, 2025 | 35.66 | 36.38 | 35.64 | 36.32 | 36.32 | 2.43% | 30,841 |
| Jun 25, 2025 | 36.02 | 36.02 | 35.46 | 35.46 | 35.46 | -1.45% | 17,100 |
| Jun 24, 2025 | 35.70 | 36.44 | 35.70 | 35.98 | 35.98 | 0.90% | 27,300 |
| Jun 23, 2025 | 34.34 | 35.66 | 34.34 | 35.66 | 35.66 | 3.84% | 48,034 |
| Jun 20, 2025 | 34.55 | 34.56 | 34.15 | 34.34 | 34.34 | 0.20% | 30,500 |
| Jun 18, 2025 | 33.93 | 34.55 | 33.93 | 34.27 | 34.27 | 0.44% | 16,900 |
| Jun 17, 2025 | 34.26 | 34.78 | 33.90 | 34.12 | 34.12 | -1.30% | 29,700 |
| Jun 16, 2025 | 34.74 | 34.98 | 34.48 | 34.57 | 34.57 | 0.09% | 22,600 |
| Jun 13, 2025 | 34.21 | 35.06 | 33.99 | 34.54 | 34.54 | -0.49% | 36,529 |
| Jun 12, 2025 | 34.47 | 34.74 | 34.41 | 34.71 | 34.71 | -0.57% | 13,900 |
| Jun 11, 2025 | 35.53 | 35.57 | 34.65 | 34.91 | 34.91 | -1.75% | 23,300 |
| Jun 10, 2025 | 34.54 | 35.54 | 34.54 | 35.53 | 35.53 | 2.36% | 39,043 |
| Jun 9, 2025 | 34.57 | 34.87 | 34.52 | 34.71 | 34.71 | 0.75% | 23,800 |
| Jun 6, 2025 | 34.22 | 34.49 | 34.06 | 34.45 | 34.45 | 2.23% | 25,000 |
| Jun 5, 2025 | 33.50 | 33.96 | 33.34 | 33.70 | 33.70 | -0.47% | 26,534 |
| Jun 4, 2025 | 34.49 | 34.61 | 33.80 | 33.86 | 33.86 | -2.00% | 26,422 |