Southern States Bancshare...

34.29
0.87 (2.60%)
At close: Jan 17, 2025, 3:59 PM
34.11
-0.52%
After-hours Jan 17, 2025, 04:00 PM EST

SSBK Stock Price History

Date Open High Low Close Change % Change Volume
Jan 17, 2025 33.40 34.36 33.05 34.11 0.69 2.06% 19,313
Jan 16, 2025 33.93 35.28 33.35 33.42 -0.98 -2.85% 12,900
Jan 15, 2025 34.01 34.40 33.43 34.40 1.02 3.06% 12,800
Jan 14, 2025 32.88 33.48 32.78 33.38 0.79 2.42% 14,300
Jan 13, 2025 31.90 32.95 31.77 32.59 0.58 1.81% 15,800
Jan 10, 2025 31.14 32.23 30.86 32.01 0.35 1.11% 28,347
Jan 8, 2025 32.10 32.20 30.87 31.66 -0.05 -0.16% 67,644
Jan 7, 2025 32.07 32.07 31.34 31.71 -0.26 -0.81% 30,600
Jan 6, 2025 32.43 33.49 31.73 31.97 -0.43 -1.33% 20,300
Jan 3, 2025 32.37 32.61 32.06 32.40 -0.17 -0.52% 16,318
Jan 2, 2025 32.99 33.00 32.18 32.57 -0.74 -2.22% 11,400
Dec 31, 2024 33.20 33.69 33.20 33.31 -0.12 -0.36% 11,006
Dec 30, 2024 33.60 33.60 32.59 33.43 -0.19 -0.57% 14,301
Dec 27, 2024 34.02 34.87 32.51 33.62 -0.73 -2.13% 11,500
Dec 26, 2024 33.78 35.45 33.78 34.35 0.22 0.64% 20,400
Dec 24, 2024 34.04 34.13 33.50 34.13 0.41 1.22% 5,310
Dec 23, 2024 33.97 34.18 32.00 33.72 -0.69 -2.01% 14,117
Dec 20, 2024 32.53 34.48 32.00 34.41 1.19 3.58% 98,100
Dec 19, 2024 34.02 35.70 33.18 33.22 -0.58 -1.72% 27,400
Dec 18, 2024 35.89 36.41 33.60 33.80 -1.60 -4.52% 28,526
Dec 17, 2024 34.78 35.67 34.78 35.40 0.57 1.64% 19,707
Dec 16, 2024 34.80 35.49 34.77 34.83 -0.56 -1.58% 25,200
Dec 13, 2024 35.64 35.73 34.98 35.39 -0.59 -1.64% 11,748
Dec 12, 2024 36.46 36.46 35.79 35.98 -0.50 -1.37% 11,000
Dec 11, 2024 36.72 37.23 36.39 36.48 -0.29 -0.79% 26,300
Dec 10, 2024 36.00 36.96 35.74 36.77 0.59 1.63% 17,400
Dec 9, 2024 36.05 36.85 35.95 36.18 0.19 0.53% 26,232
Dec 6, 2024 37.29 37.29 35.40 35.99 -1.22 -3.28% 20,500
Dec 5, 2024 37.37 37.71 37.19 37.21 -0.29 -0.77% 7,727
Dec 4, 2024 37.40 37.74 36.64 37.50 0.41 1.11% 9,229
Dec 3, 2024 37.12 37.23 36.99 37.09 -0.34 -0.91% 9,647
Dec 2, 2024 37.52 37.78 36.88 37.43 0.21 0.56% 9,707
Nov 29, 2024 37.41 37.74 37.00 37.22 -0.20 -0.53% 8,000
Nov 27, 2024 38.24 38.34 37.15 37.42 0.00 0.00% 8,400
Nov 26, 2024 37.19 38.14 37.19 37.42 -0.58 -1.53% 6,700
Nov 25, 2024 37.35 39.16 37.35 38.00 0.89 2.40% 20,400
Nov 22, 2024 36.83 37.86 36.83 37.11 0.28 0.76% 15,800
Nov 21, 2024 36.43 37.32 36.39 36.83 0.36 0.99% 12,800
Nov 20, 2024 35.74 36.48 35.73 36.47 0.33 0.91% 18,044
Nov 19, 2024 35.37 36.14 35.21 36.14 0.14 0.39% 5,600
Nov 18, 2024 36.94 36.94 35.88 36.00 -0.63 -1.72% 21,834
Nov 15, 2024 36.91 36.91 36.19 36.63 0.06 0.16% 17,500
Nov 14, 2024 36.41 36.74 36.16 36.57 0.54 1.50% 12,700
Nov 13, 2024 36.73 37.26 36.01 36.03 -0.46 -1.26% 27,303
Nov 12, 2024 37.01 37.32 36.33 36.49 0.23 0.63% 35,600
Nov 11, 2024 35.52 36.55 34.83 36.26 1.42 4.08% 23,102
Nov 8, 2024 35.71 36.31 34.62 34.84 -1.15 -3.20% 30,600
Nov 7, 2024 37.58 37.58 35.60 35.99 -1.56 -4.15% 34,343
Nov 6, 2024 33.15 37.86 33.15 37.55 5.27 16.33% 56,753
Nov 5, 2024 31.56 32.31 31.50 32.28 1.08 3.46% 39,032

Create Price Alert on SSBK

Your price alert will notify you when the stock price is above 34.29.

Add to Watchlist