Southern States Bancshares Inc (SSBK) Historical Stock Data
23.88 ↑0.12 (0.51%)
As of April 19, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, SSBK is down -0.19% a day on average. There have been 11 days where Southern States Bancshares Inc closed green and 19 days where SSBK closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-03-19 | 24.43 | 25.63 | ↑$1.20 (4.91%) | 24.43 | 25.82 | 21.40K |
| 2024-03-18 | 25.12 | 24.40 | ↓$0.72 (-2.87%) | 24.03 | 26.65 | 44.39K |
| 2024-03-15 | 24.55 | 24.90 | ↑$0.35 (1.43%) | 24.55 | 25.05 | 38.71K |
| 2024-03-14 | 24.89 | 24.58 | ↓$0.31 (-1.25%) | 24.58 | 25.04 | 14.29K |
| 2024-03-13 | 25.46 | 24.95 | ↓$0.51 (-2.00%) | 24.95 | 25.92 | 12.01K |
| 2024-03-12 | 26.53 | 26.01 | ↓$0.52 (-1.96%) | 25.59 | 26.66 | 8.40K |
| 2024-03-11 | 25.92 | 26.66 | ↑$0.74 (2.86%) | 24.80 | 27.08 | 30.55K |
| 2024-03-08 | 25.41 | 24.90 | ↓$0.51 (-2.01%) | 24.75 | 25.41 | 5.52K |
| 2024-03-07 | 24.90 | 25.00 | ↑$0.10 (0.40%) | 24.78 | 25.00 | 4.25K |
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