Southern States Bancshares, Inc. (SSBK)
NASDAQ: SSBK · Real-Time Price · USD
36.18
-0.14 (-0.39%)
At close: Jun 27, 2025, 4:00 PM
36.40
+0.22 (0.61%)
After-hours: Jun 27, 2025, 4:34 PM EDT
SSBK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 36.40 | 36.50 | 36.13 | 36.40 | 36.40 | 0.22% | 74,149 |
| 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% | 17,072 |
| Jun 24, 2025 | 35.70 | 36.44 | 35.70 | 35.98 | 35.98 | 0.90% | 27,251 |
| 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% | 30,491 |
| Jun 18, 2025 | 33.93 | 34.55 | 33.93 | 34.27 | 34.27 | 0.44% | 16,856 |
| Jun 17, 2025 | 34.26 | 34.78 | 33.90 | 34.12 | 34.12 | -1.30% | 29,693 |
| Jun 16, 2025 | 34.74 | 34.98 | 34.48 | 34.57 | 34.57 | 0.09% | 22,561 |
| 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% | 13,874 |
| Jun 11, 2025 | 35.53 | 35.57 | 34.65 | 34.91 | 34.91 | -1.75% | 23,290 |
| 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% | 23,771 |
| Jun 6, 2025 | 34.22 | 34.49 | 34.06 | 34.45 | 34.45 | 2.23% | 24,971 |
| 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 |
| Jun 3, 2025 | 33.98 | 34.69 | 33.98 | 34.55 | 34.55 | 1.02% | 23,648 |
| Jun 2, 2025 | 34.83 | 34.83 | 33.97 | 34.20 | 34.20 | -0.84% | 23,616 |
| May 30, 2025 | 34.71 | 34.71 | 34.33 | 34.49 | 34.49 | -0.58% | 12,615 |
| 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 |