Southern States Bancshares Inc (SSBK) Historical Stock Data
25.10 ↑0.16 (0.64%)
As of May 2, 2024, 1:53pm EST.
Historical Data
In the past 30 trading days, SSBK is up 0.06% a day on average. There have been 13 days where Southern States Bancshares Inc closed green and 17 days where SSBK closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-01 | 24.39 | 24.94 | ↑$0.55 (2.26%) | 24.39 | 25.00 | 15.78K |
| 2024-04-30 | 24.45 | 24.17 | ↓$0.28 (-1.15%) | 23.67 | 24.87 | 21.77K |
| 2024-04-29 | 24.34 | 25.25 | ↑$0.91 (3.74%) | 24.09 | 25.25 | 35.48K |
| 2024-04-26 | 24.24 | 24.34 | ↑$0.10 (0.41%) | 24.08 | 24.54 | 17.58K |
| 2024-04-25 | 23.95 | 24.16 | ↑$0.21 (0.88%) | 23.90 | 24.29 | 19.76K |
| 2024-04-24 | 24.35 | 24.18 | ↓$0.17 (-0.70%) | 23.76 | 24.35 | 8.93K |
| 2024-04-23 | 24.39 | 24.55 | ↑$0.16 (0.66%) | 23.52 | 24.73 | 15.05K |
| 2024-04-22 | 24.50 | 24.20 | ↓$0.30 (-1.22%) | 23.75 | 24.89 | 21.12K |
| 2024-04-19 | 23.53 | 24.00 | ↑$0.47 (2.00%) | 23.53 | 24.11 | 8.88K |
| 2024-04-18 | 23.58 | 23.76 | ↑$0.18 (0.75%) | 23.55 | 23.90 | 9.97K |
| 2024-04-17 | 23.57 | 23.37 | ↓$0.20 (-0.85%) | 23.25 | 23.60 | 5.43K |
| 2024-04-16 | 23.05 | 23.59 | ↑$0.54 (2.34%) | 23.05 | 23.59 | 13.32K |
| 2024-04-15 | 23.40 | 23.39 | ↓$0.01 (-0.06%) | 23.07 | 23.49 | 8.40K |
| 2024-04-12 | 23.87 | 23.39 | ↓$0.48 (-2.01%) | 23.35 | 23.92 | 5.75K |
| 2024-04-11 | 23.61 | 23.92 | ↑$0.31 (1.31%) | 23.60 | 23.96 | 6.48K |
| 2024-04-10 | 24.00 | 23.71 | ↓$0.29 (-1.21%) | 22.13 | 24.00 | 23.12K |
| 2024-04-09 | 24.47 | 24.31 | ↓$0.16 (-0.65%) | 24.02 | 24.80 | 6.01K |
| 2024-04-08 | 24.89 | 24.65 | ↓$0.24 (-0.96%) | 24.62 | 24.89 | 8.12K |
| 2024-04-05 | 25.00 | 24.85 | ↓$0.15 (-0.60%) | 24.75 | 25.07 | 7.84K |
| 2024-04-04 | 24.82 | 24.91 | ↑$0.09 (0.36%) | 24.71 | 25.18 | 16.05K |
| 2024-04-03 | 25.39 | 24.80 | ↓$0.59 (-2.32%) | 24.47 | 25.39 | 11.35K |
| 2024-04-02 | 25.53 | 25.09 | ↓$0.44 (-1.72%) | 24.91 | 25.53 | 7.69K |
| 2024-04-01 | 26.00 | 25.65 | ↓$0.35 (-1.35%) | 25.63 | 26.00 | 6.29K |
| 2024-03-28 | 25.94 | 25.92 | ↓$0.02 (-0.08%) | 25.52 | 26.00 | 12.35K |
| 2024-03-27 | 25.10 | 25.87 | ↑$0.77 (3.07%) | 25.10 | 25.89 | 7.84K |
| 2024-03-26 | 25.47 | 25.07 | ↓$0.40 (-1.57%) | 25.07 | 25.67 | 6.19K |
| 2024-03-25 | 25.42 | 25.76 | ↑$0.34 (1.34%) | 25.25 | 25.87 | 6.27K |
| 2024-03-22 | 25.98 | 25.44 | ↓$0.54 (-2.08%) | 25.44 | 25.98 | 5.83K |
| 2024-03-21 | 26.22 | 26.00 | ↓$0.22 (-0.84%) | 25.88 | 26.22 | 17.90K |
| 2024-03-20 | 25.50 | 25.99 | ↑$0.49 (1.92%) | 25.50 | 26.00 | 17.01K |
Create an account or log in to view more rows.
$SSBK coming now
$SSBK this sell-off is meh.
$SSBK rip and dip today bulls
$SSBK come on I wana jump up and down
$SSBK let’s ride
$SSBK I’m expecting a breakout here in the next week
$SSBK Tendie tickets on discount today!!!
$SSBK to the moon!
$SSBK holding unfortunately lol
$SSBK when is earnings