Southern States Bancshares, Inc. - SSBK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2025	34.83	34.2	34.2	34.83	34.09	21,840
May 30, 2025	34.71	34.49	34.49	34.71	34.33	12,615
May 29, 2025	34.38	34.69	34.69	34.74	34.36	30,500
May 28, 2025	35.19	34.57	34.57	35.42	34.49	14,211
May 27, 2025	35.07	35.42	35.42	35.42	34.56	20,423
May 23, 2025	34.15	34.45	34.45	34.63	34.14	23,200
May 22, 2025	34.64	34.61	34.61	34.83	34.53	23,300
May 21, 2025	35.58	34.77	34.77	35.62	34.68	21,237
May 20, 2025	36.25	36.12	36.12	36.35	35.93	12,641
May 19, 2025	35.85	36.33	36.33	36.35	35.85	19,708
May 16, 2025	36.16	36.12	36.12	36.33	35.86	39,000
May 15, 2025	36.13	36.16	36.16	36.25	35.71	25,640
May 14, 2025	36.28	35.82	35.82	36.53	35.78	24,948
May 13, 2025	36.57	36.6	36.6	36.72	35.37	44,738
May 12, 2025	36.51	36.23	36.23	37.22	35.89	44,900
May 09, 2025	35.53	35.33	35.33	35.54	35.17	13,500
May 08, 2025	34.69	35.53	35.53	35.86	34.59	44,700
May 07, 2025	34.82	34.5	34.5	35.14	34.45	17,638
May 06, 2025	34.49	34.71	34.71	34.91	34.44	11,939
May 05, 2025	34.8	34.89	34.89	35.37	34.79	32,800
May 02, 2025	34.14	35.02	35.02	35.15	34.12	29,600
May 01, 2025	33.37	33.88	33.88	34.02	33.3	25,600
April 30, 2025	33.28	33.41	33.32	33.64	32.99	43,437
April 29, 2025	33.3	33.76	33.67	33.8	33.17	22,100
April 28, 2025	33.23	33.42	33.33	33.43	32.81	42,700
April 25, 2025	32.85	32.88	32.79	33.16	32.76	26,324
April 24, 2025	32.68	33.34	33.25	33.4	32.68	48,003
April 23, 2025	32.94	32.78	32.69	33.62	32.52	46,700
April 22, 2025	31.14	32.02	31.93	32.14	31.14	87,620
April 21, 2025	31.31	31.07	30.99	31.31	30.89	41,302
April 17, 2025	31.3	31.58	31.58	31.85	31.3	50,578
April 16, 2025	31.36	31.34	31.34	31.88	31	62,277
April 15, 2025	31.7	31.18	31.18	32.02	31.16	66,900
April 14, 2025	31.77	31.89	31.89	32.21	31.22	75,600
April 11, 2025	31.57	31.44	31.44	31.67	30.93	45,930
April 10, 2025	32.69	31.54	31.54	32.69	31.04	39,818
April 09, 2025	31.23	33.42	33.42	33.97	30.62	61,202
April 08, 2025	32.64	31.05	31.05	32.94	30.46	68,800
April 07, 2025	30.83	32.06	32.06	34.04	30.58	42,900
April 04, 2025	31.76	31.81	31.81	31.81	30.44	25,600
April 03, 2025	35.05	32.74	32.74	35.05	32.52	34,240
April 02, 2025	35.15	36.32	36.32	36.44	35.15	74,024
April 01, 2025	35.75	35.67	35.67	36.4	35.31	76,600
March 31, 2025	34	35.75	35.75	36.3	33.92	244,216
March 28, 2025	32.84	32.49	32.49	32.85	32.06	30,421
March 27, 2025	32.95	32.65	32.65	33.2	32.65	12,201
March 26, 2025	33.05	32.62	32.62	33.16	32.58	16,110
March 25, 2025	32.56	32.51	32.51	32.63	32.11	20,645
March 24, 2025	33	32.36	32.36	33	32.34	9,800
March 21, 2025	31.88	32.56	32.56	32.56	31.88	27,000
March 20, 2025	32.51	32.3	32.3	33.07	32.3	8,140
March 19, 2025	31.99	32.85	32.85	33.14	31.96	14,448
March 18, 2025	31.71	31.97	31.97	32.57	31.7	16,304
March 17, 2025	31.49	31.9	31.9	32.15	31.49	11,500
March 14, 2025	32.2	32.06	32.06	32.5	31.83	11,136
March 13, 2025	31.6	31.8	31.8	32	31.36	7,735
March 12, 2025	31.98	31.49	31.49	31.98	31.1	10,838
March 11, 2025	31.16	31.21	31.21	31.8	31.16	13,400
March 10, 2025	32	31.39	31.39	32	31.16	25,800
March 07, 2025	32.51	32.09	32.09	32.51	31.66	12,623

Southern States Bancshares, Inc. (SSBK) NASDAQ