Southern States Bancshare... (SSBK)
35.72
-0.03 (-0.08%)
At close: Apr 01, 2025, 1:49 PM
Southern States Bancshares Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 34.00 | 36.30 | 33.92 | 35.75 | 3.26 | 10.03% | 244,171 |
| Mar 28, 2025 | 32.84 | 32.85 | 32.06 | 32.49 | -0.16 | -0.49% | 30,421 |
| Mar 27, 2025 | 32.95 | 33.20 | 32.65 | 32.65 | 0.03 | 0.09% | 12,201 |
| Mar 26, 2025 | 33.05 | 33.16 | 32.58 | 32.62 | 0.11 | 0.34% | 16,110 |
| Mar 25, 2025 | 32.56 | 32.63 | 32.11 | 32.51 | 0.15 | 0.46% | 20,645 |
| Mar 24, 2025 | 33.00 | 33.00 | 32.34 | 32.36 | -0.20 | -0.61% | 9,800 |
| Mar 21, 2025 | 31.88 | 32.56 | 31.88 | 32.56 | 0.26 | 0.80% | 27,000 |
| Mar 20, 2025 | 32.51 | 33.07 | 32.30 | 32.30 | -0.55 | -1.67% | 8,140 |
| Mar 19, 2025 | 31.99 | 33.14 | 31.96 | 32.85 | 0.88 | 2.75% | 14,448 |
| Mar 18, 2025 | 31.71 | 32.57 | 31.70 | 31.97 | 0.07 | 0.22% | 16,304 |
| Mar 17, 2025 | 31.49 | 32.15 | 31.49 | 31.90 | -0.16 | -0.50% | 11,500 |
| Mar 14, 2025 | 32.20 | 32.50 | 31.83 | 32.06 | 0.26 | 0.82% | 11,433 |
| Mar 13, 2025 | 31.60 | 32.00 | 31.36 | 31.80 | 0.31 | 0.98% | 7,735 |
| Mar 12, 2025 | 31.98 | 31.98 | 31.10 | 31.49 | 0.28 | 0.90% | 10,838 |
| Mar 11, 2025 | 31.16 | 31.80 | 31.16 | 31.21 | -0.18 | -0.57% | 13,400 |
| Mar 10, 2025 | 32.00 | 32.00 | 31.16 | 31.39 | -0.70 | -2.18% | 25,800 |
| Mar 7, 2025 | 32.51 | 32.51 | 31.66 | 32.09 | -0.13 | -0.40% | 12,623 |
| Mar 6, 2025 | 31.05 | 32.67 | 31.05 | 32.22 | 1.34 | 4.34% | 19,535 |
| Mar 5, 2025 | 31.92 | 31.99 | 30.88 | 30.88 | -0.95 | -2.98% | 13,700 |
| Mar 4, 2025 | 32.09 | 32.27 | 31.72 | 31.83 | -0.67 | -2.06% | 11,400 |
| Mar 3, 2025 | 32.64 | 32.74 | 32.34 | 32.50 | 0.02 | 0.06% | 14,500 |
| Feb 28, 2025 | 32.21 | 32.57 | 32.21 | 32.48 | 0.65 | 2.04% | 6,700 |
| Feb 27, 2025 | 31.71 | 32.63 | 31.71 | 31.83 | -0.15 | -0.47% | 15,000 |
| Feb 26, 2025 | 32.88 | 32.88 | 31.86 | 31.98 | -0.14 | -0.44% | 10,545 |
| Feb 25, 2025 | 31.81 | 32.47 | 31.70 | 32.12 | 0.66 | 2.10% | 16,700 |
| Feb 24, 2025 | 32.04 | 32.12 | 31.45 | 31.46 | -0.19 | -0.60% | 13,200 |
| Feb 21, 2025 | 33.06 | 33.06 | 31.65 | 31.65 | -0.95 | -2.91% | 21,044 |
| Feb 20, 2025 | 32.83 | 32.83 | 32.20 | 32.60 | -0.54 | -1.63% | 10,841 |
| Feb 19, 2025 | 32.96 | 33.27 | 32.67 | 33.14 | -0.07 | -0.21% | 11,600 |
| Feb 18, 2025 | 32.56 | 33.40 | 32.56 | 33.21 | 0.66 | 2.03% | 6,739 |
| Feb 14, 2025 | 33.20 | 34.00 | 32.55 | 32.55 | -0.48 | -1.45% | 7,532 |
| Feb 13, 2025 | 32.82 | 33.03 | 32.30 | 33.03 | 0.50 | 1.54% | 12,700 |
| Feb 12, 2025 | 32.73 | 34.00 | 32.53 | 32.53 | -0.65 | -1.96% | 15,700 |
| Feb 11, 2025 | 33.17 | 33.93 | 33.00 | 33.18 | 0.09 | 0.27% | 12,545 |
| Feb 10, 2025 | 32.51 | 33.47 | 32.51 | 33.09 | 0.12 | 0.36% | 7,242 |
| Feb 7, 2025 | 33.29 | 33.40 | 32.53 | 32.97 | -0.43 | -1.29% | 12,030 |
| Feb 6, 2025 | 33.37 | 33.61 | 33.04 | 33.40 | 0.30 | 0.91% | 9,142 |
| Feb 5, 2025 | 32.97 | 33.37 | 32.64 | 33.10 | 0.22 | 0.67% | 12,016 |
| Feb 4, 2025 | 32.07 | 32.89 | 32.00 | 32.88 | 0.63 | 1.95% | 11,600 |
| Feb 3, 2025 | 32.35 | 32.35 | 32.03 | 32.25 | -0.63 | -1.92% | 10,729 |
| Jan 31, 2025 | 33.28 | 33.89 | 32.88 | 32.88 | -0.71 | -2.11% | 10,900 |
| Jan 30, 2025 | 33.75 | 33.89 | 32.41 | 33.59 | -0.16 | -0.47% | 16,600 |
| Jan 29, 2025 | 33.62 | 33.99 | 33.02 | 33.75 | -0.25 | -0.74% | 12,330 |
| Jan 28, 2025 | 33.18 | 34.45 | 31.69 | 34.00 | 1.05 | 3.19% | 47,300 |
| Jan 27, 2025 | 32.78 | 34.30 | 32.54 | 32.95 | 0.05 | 0.15% | 71,400 |
| Jan 24, 2025 | 32.32 | 33.32 | 32.32 | 32.90 | 0.21 | 0.64% | 43,600 |
| Jan 23, 2025 | 33.34 | 33.50 | 32.05 | 32.69 | -0.88 | -2.62% | 48,745 |
| Jan 22, 2025 | 34.35 | 34.35 | 33.46 | 33.57 | -1.06 | -3.06% | 9,901 |
| Jan 21, 2025 | 34.20 | 35.10 | 34.20 | 34.63 | 0.52 | 1.52% | 17,659 |
| Jan 17, 2025 | 33.40 | 34.36 | 33.05 | 34.11 | 0.69 | 2.06% | 19,313 |