Southern States Bancshares Inc (SSBK) Historical Stock Data
36.37 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SSBK is up 0.20% a day on average. There have been 17 days where Southern States Bancshares Inc closed green and 13 days where SSBK closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-06-30 | 36.35 | 36.37 | ↑$0.02 (0.07%) | 36.25 | 36.80 | 144.72K |
| 2025-06-27 | 36.40 | 36.40 | ↑$0.00 (0.00%) | 36.13 | 36.50 | 74.15K |
| 2025-06-26 | 35.66 | 36.32 | ↑$0.66 (1.85%) | 35.64 | 36.38 | 30.84K |
| 2025-06-25 | 36.02 | 35.46 | ↓$0.56 (-1.55%) | 35.46 | 36.02 | 17.07K |
| 2025-06-24 | 35.70 | 35.98 | ↑$0.28 (0.78%) | 35.70 | 36.44 | 27.25K |
| 2025-06-23 | 34.34 | 35.66 | ↑$1.32 (3.84%) | 34.34 | 35.66 | 48.03K |
| 2025-06-20 | 34.55 | 34.34 | ↓$0.21 (-0.61%) | 34.15 | 34.56 | 30.49K |
| 2025-06-18 | 33.93 | 34.27 | ↑$0.34 (1.00%) | 33.93 | 34.55 | 16.86K |
| 2025-06-17 | 34.26 | 34.12 | ↓$0.14 (-0.41%) | 33.90 | 34.78 | 29.69K |
| 2025-06-16 | 34.74 | 34.57 | ↓$0.17 (-0.49%) | 34.48 | 34.98 | 22.56K |
| 2025-06-13 | 34.21 | 34.54 | ↑$0.33 (0.96%) | 33.99 | 35.06 | 36.53K |
| 2025-06-12 | 34.47 | 34.71 | ↑$0.24 (0.70%) | 34.41 | 34.74 | 13.87K |
| 2025-06-11 | 35.53 | 34.91 | ↓$0.62 (-1.75%) | 34.65 | 35.57 | 23.29K |
| 2025-06-10 | 34.54 | 35.53 | ↑$0.99 (2.86%) | 34.54 | 35.54 | 39.04K |
| 2025-06-09 | 34.57 | 34.71 | ↑$0.14 (0.40%) | 34.52 | 34.87 | 23.77K |
| 2025-06-06 | 34.22 | 34.45 | ↑$0.23 (0.67%) | 34.06 | 34.49 | 24.97K |
| 2025-06-05 | 33.50 | 33.70 | ↑$0.20 (0.60%) | 33.34 | 33.96 | 26.53K |
| 2025-06-04 | 34.49 | 33.86 | ↓$0.63 (-1.83%) | 33.80 | 34.61 | 26.42K |
| 2025-06-03 | 33.98 | 34.55 | ↑$0.57 (1.68%) | 33.98 | 34.69 | 23.65K |
| 2025-06-02 | 34.83 | 34.20 | ↓$0.63 (-1.81%) | 33.97 | 34.83 | 23.62K |
| 2025-05-30 | 34.71 | 34.49 | ↓$0.22 (-0.63%) | 34.33 | 34.71 | 12.62K |
| 2025-05-29 | 34.38 | 34.69 | ↑$0.31 (0.90%) | 34.36 | 34.74 | 30.47K |
| 2025-05-28 | 35.19 | 34.57 | ↓$0.62 (-1.76%) | 34.49 | 35.42 | 14.21K |
| 2025-05-27 | 35.07 | 35.42 | ↑$0.35 (1.00%) | 34.56 | 35.42 | 20.42K |
| 2025-05-23 | 34.15 | 34.45 | ↑$0.30 (0.88%) | 34.14 | 34.63 | 23.18K |
| 2025-05-22 | 34.64 | 34.61 | ↓$0.03 (-0.09%) | 34.53 | 34.83 | 23.26K |
| 2025-05-21 | 35.58 | 34.77 | ↓$0.81 (-2.28%) | 34.68 | 35.62 | 21.24K |
| 2025-05-20 | 36.25 | 36.12 | ↓$0.13 (-0.36%) | 35.93 | 36.35 | 12.64K |
| 2025-05-19 | 35.85 | 36.33 | ↑$0.48 (1.34%) | 35.85 | 36.35 | 19.71K |
| 2025-05-16 | 36.16 | 36.12 | ↓$0.04 (-0.11%) | 35.86 | 36.33 | 38.98K |
Create an account or log in to view more rows.
$SSBK TRUST THE PROCESS! BUY AND HOLD! OUR TIME IS COMING$$$
$SSBK has just been halted from trading.
$SSBK gonna take my L with this one
$SSBK we finna be at the top yo
$SSBK The squeeze is coming
$SSBK has just been halted from trading.
$SSBK get over the hump
$SSBK LETS GOOOOOOOO!!!!!!!
$SSBK death cross will complete today
$SSBK coming now