Canada markets close in 1 hour 15 minutes

Southern States Bancshares, Inc. (SSBK)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
26.84-0.10 (-0.35%)
As of 11:05AM EDT. Market open.
Time Period:
May 13, 2023 - May 13, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 13, 202427.1027.1026.8426.8426.843,533
May 10, 202426.7527.0026.7026.9426.9411,000
May 09, 202426.7526.7525.6726.6526.6522,300
May 08, 202426.3926.5525.6826.3926.3913,300
May 07, 202426.1326.5026.1326.4526.4511,700
May 06, 202425.9026.2525.5026.2526.2546,000
May 03, 202425.5925.9025.5925.9025.906,400
May 02, 202425.1125.6424.9625.5725.5728,700
May 02, 20240.09 Dividend
May 01, 202424.3925.0024.3924.9424.8515,800
Apr 30, 202424.4524.8723.6724.1724.0821,800
Apr 29, 202424.3425.2524.0925.2525.1635,500
Apr 26, 202424.2424.5424.0824.3424.2517,600
Apr 25, 202423.9524.2923.9024.1624.0719,800
Apr 24, 202424.3524.3523.7624.1824.098,900
Apr 23, 202424.3924.7323.5224.5524.4615,000
Apr 22, 202424.5024.8923.7524.2024.1121,100
Apr 19, 202423.5324.1123.5324.0023.918,900
Apr 18, 202423.5823.9023.5523.7623.6710,000
Apr 17, 202423.5723.6023.2523.3723.295,400
Apr 16, 202423.0523.5923.0523.5923.5013,300
Apr 15, 202423.4023.4923.0723.3923.308,400
Apr 12, 202423.8723.9223.3523.3923.315,700
Apr 11, 202423.6123.9623.6023.9223.836,500
Apr 10, 202424.0024.0022.1323.7123.6223,100
Apr 09, 202424.4724.8024.0224.3124.226,000
Apr 08, 202424.8924.8924.6224.6524.568,100
Apr 05, 202425.0025.0724.7524.8524.767,800
Apr 04, 202424.8225.1824.7124.9124.8216,000
Apr 03, 202425.3925.3924.4724.8024.7111,300
Apr 02, 202425.5325.5324.9125.0925.007,700
Apr 01, 202426.0026.0025.6325.6525.566,300
Mar 28, 202425.9426.0025.5225.9225.8312,300
Mar 27, 202425.1025.8925.1025.8725.787,800
Mar 26, 202425.4725.6725.0725.0724.986,200
Mar 25, 202425.4225.8625.2525.7625.676,300
Mar 22, 202425.9825.9825.4425.4425.355,800
Mar 21, 202426.2226.2225.8826.0025.9117,900
Mar 20, 202425.5026.0025.5025.9925.9017,000
Mar 19, 202424.4325.8224.4325.6325.5421,400
Mar 18, 202425.1226.6524.0324.4024.3144,400
Mar 15, 202424.5525.0524.5524.9024.8138,700
Mar 14, 202424.8925.0424.5824.5824.4914,300
Mar 13, 202425.4625.9224.9524.9524.8612,000
Mar 12, 202426.5326.6625.5926.0125.928,400
Mar 11, 202425.9227.0824.8026.6626.5630,600
Mar 08, 202425.4125.4124.7524.9024.815,500
Mar 07, 202424.9025.0024.7825.0024.914,300
Mar 06, 202424.7325.3324.5525.1325.045,800
Mar 05, 202425.2425.2424.2025.1625.077,000
Mar 04, 202424.9225.5224.4924.9224.8334,300
Mar 01, 202424.6625.2624.0224.9024.8110,600
Feb 29, 202425.6925.6924.8624.8624.776,600
Feb 28, 202424.2425.9924.2425.2025.1116,600
Feb 27, 202424.6724.6924.0224.2424.1511,200
Feb 26, 202424.8324.8523.7623.9223.835,800
Feb 23, 202424.6825.0424.4024.6224.539,300
Feb 22, 202426.1026.1024.8425.2225.1312,000
Feb 21, 202426.0426.9424.7526.4226.3223,300
Feb 20, 202424.9027.6424.9025.7325.6432,000
Feb 16, 202425.1725.4024.4524.9224.838,200
Feb 15, 202424.3825.1323.4125.1025.0110,800
Feb 14, 202423.8623.9223.1623.9223.8314,700
Feb 13, 202424.7225.3023.1723.2723.1920,200
Feb 12, 202427.0427.2125.0625.4825.3929,000
Feb 09, 202426.1427.4426.1426.7526.655,300
Feb 08, 202425.8126.1425.7026.1426.057,800
Feb 07, 202425.3726.1525.2525.5525.4616,100
Feb 06, 202427.2027.3025.4925.4925.4013,100
Feb 05, 202425.5827.7924.9927.1527.0538,000
Feb 02, 202426.5626.6325.8625.8625.777,800
Feb 01, 202425.5926.2325.0626.2226.1311,500
Feb 01, 20240.09 Dividend
Jan 31, 202426.6526.6525.5625.5625.386,000
Jan 30, 202427.5327.6026.8827.2027.014,200
Jan 29, 202427.5427.5427.5427.5427.342,600
Jan 26, 202427.9128.0527.0527.5827.387,300
Jan 25, 202427.7127.8827.3727.7727.578,800
Jan 24, 202427.4627.8727.0927.7627.568,300
Jan 23, 202428.3928.3927.3727.3927.207,400
Jan 22, 202427.3528.3627.3528.1027.909,600
Jan 19, 202427.4027.4426.3127.4427.2415,800
Jan 18, 202427.0028.2226.3327.0026.8113,400
Jan 17, 202426.4426.9226.4426.9026.716,400
Jan 16, 202426.9226.9426.5026.5726.387,800
Jan 12, 202427.8828.1526.6726.9826.7910,200
Jan 11, 202427.7327.7326.9927.5327.3313,200
Jan 10, 202427.2628.1227.2327.8927.699,400
Jan 09, 202428.1328.3027.2827.3427.159,600
Jan 08, 202428.3228.6027.9028.4928.296,700
Jan 05, 202427.8328.2127.7227.9227.7239,400
Jan 04, 202428.7528.7527.6228.1727.9712,800
Jan 03, 202429.2029.2028.2228.5728.3715,800
Jan 02, 202429.3829.4328.6729.2529.0419,500
Dec 29, 202330.1930.1929.2829.2829.078,200
Dec 28, 202330.7030.7429.9429.9429.7311,400
Dec 27, 202330.4030.4029.9630.1929.989,600
Dec 26, 202329.2330.3829.2330.3430.129,000
Dec 22, 202329.9930.0029.4729.4729.2618,400
Dec 21, 202329.3329.8629.3329.8229.619,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...