UK markets closed

Southern States Bancshares, Inc. (SSBK)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
25.98-0.77 (-2.88%)
As of 01:50PM EDT. Market open.
Time period:
23 May 2023 - 23 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
23 May 202426.4726.5425.9825.9825.983,914
22 May 202426.5026.9526.4226.7526.7514,100
21 May 202426.5626.9526.5626.7926.7910,600
20 May 202426.8427.4225.6926.9726.9790,400
17 May 202427.0327.1726.6126.9826.9820,000
16 May 202425.8326.9825.8326.8426.8425,800
15 May 202427.3827.4926.5327.0527.0514,800
14 May 202425.9027.2525.5227.2027.2029,600
13 May 202427.1027.1025.2625.9025.9034,400
10 May 202426.7527.0026.7026.9426.9411,000
09 May 202426.7526.7525.6726.6526.6522,300
08 May 202426.3926.5525.6826.3926.3913,300
07 May 202426.1326.5026.1326.4526.4511,700
06 May 202425.9026.2525.5026.2526.2546,000
03 May 202425.5925.9025.5925.9025.906,400
02 May 202425.1125.6424.9625.5725.5728,700
02 May 20240.09 Dividend
01 May 202424.3925.0024.3924.9424.8515,800
30 Apr 202424.4524.8723.6724.1724.0821,800
29 Apr 202424.3425.2524.0925.2525.1635,500
26 Apr 202424.2424.5424.0824.3424.2517,600
25 Apr 202423.9524.2923.9024.1624.0719,800
24 Apr 202424.3524.3523.7624.1824.098,900
23 Apr 202424.3924.7323.5224.5524.4615,000
22 Apr 202424.5024.8923.7524.2024.1121,100
19 Apr 202423.5324.1123.5324.0023.918,900
18 Apr 202423.5823.9023.5523.7623.6710,000
17 Apr 202423.5723.6023.2523.3723.295,400
16 Apr 202423.0523.5923.0523.5923.5013,300
15 Apr 202423.4023.4923.0723.3923.308,400
12 Apr 202423.8723.9223.3523.3923.315,700
11 Apr 202423.6123.9623.6023.9223.836,500
10 Apr 202424.0024.0022.1323.7123.6223,100
09 Apr 202424.4724.8024.0224.3124.226,000
08 Apr 202424.8924.8924.6224.6524.568,100
05 Apr 202425.0025.0724.7524.8524.767,800
04 Apr 202424.8225.1824.7124.9124.8216,000
03 Apr 202425.3925.3924.4724.8024.7111,300
02 Apr 202425.5325.5324.9125.0925.007,700
01 Apr 202426.0026.0025.6325.6525.566,300
28 Mar 202425.9426.0025.5225.9225.8312,300
27 Mar 202425.1025.8925.1025.8725.787,800
26 Mar 202425.4725.6725.0725.0724.986,200
25 Mar 202425.4225.8625.2525.7625.676,300
22 Mar 202425.9825.9825.4425.4425.355,800
21 Mar 202426.2226.2225.8826.0025.9117,900
20 Mar 202425.5026.0025.5025.9925.9017,000
19 Mar 202424.4325.8224.4325.6325.5421,400
18 Mar 202425.1226.6524.0324.4024.3144,400
15 Mar 202424.5525.0524.5524.9024.8138,700
14 Mar 202424.8925.0424.5824.5824.4914,300
13 Mar 202425.4625.9224.9524.9524.8612,000
12 Mar 202426.5326.6625.5926.0125.928,400
11 Mar 202425.9227.0824.8026.6626.5630,600
08 Mar 202425.4125.4124.7524.9024.815,500
07 Mar 202424.9025.0024.7825.0024.914,300
06 Mar 202424.7325.3324.5525.1325.045,800
05 Mar 202425.2425.2424.2025.1625.077,000
04 Mar 202424.9225.5224.4924.9224.8334,300
01 Mar 202424.6625.2624.0224.9024.8110,600
29 Feb 202425.6925.6924.8624.8624.776,600
28 Feb 202424.2425.9924.2425.2025.1116,600
27 Feb 202424.6724.6924.0224.2424.1511,200
26 Feb 202424.8324.8523.7623.9223.835,800
23 Feb 202424.6825.0424.4024.6224.539,300
22 Feb 202426.1026.1024.8425.2225.1312,000
21 Feb 202426.0426.9424.7526.4226.3223,300
20 Feb 202424.9027.6424.9025.7325.6432,000
16 Feb 202425.1725.4024.4524.9224.838,200
15 Feb 202424.3825.1323.4125.1025.0110,800
14 Feb 202423.8623.9223.1623.9223.8314,700
13 Feb 202424.7225.3023.1723.2723.1920,200
12 Feb 202427.0427.2125.0625.4825.3929,000
09 Feb 202426.1427.4426.1426.7526.655,300
08 Feb 202425.8126.1425.7026.1426.057,800
07 Feb 202425.3726.1525.2525.5525.4616,100
06 Feb 202427.2027.3025.4925.4925.4013,100
05 Feb 202425.5827.7924.9927.1527.0538,000
02 Feb 202426.5626.6325.8625.8625.777,800
01 Feb 202425.5926.2325.0626.2226.1311,500
01 Feb 20240.09 Dividend
31 Jan 202426.6526.6525.5625.5625.386,000
30 Jan 202427.5327.6026.8827.2027.014,200
29 Jan 202427.5427.5427.5427.5427.342,600
26 Jan 202427.9128.0527.0527.5827.387,300
25 Jan 202427.7127.8827.3727.7727.578,800
24 Jan 202427.4627.8727.0927.7627.568,300
23 Jan 202428.3928.3927.3727.3927.207,400
22 Jan 202427.3528.3627.3528.1027.909,600
19 Jan 202427.4027.4426.3127.4427.2415,800
18 Jan 202427.0028.2226.3327.0026.8113,400
17 Jan 202426.4426.9226.4426.9026.716,400
16 Jan 202426.9226.9426.5026.5726.387,800
12 Jan 202427.8828.1526.6726.9826.7910,200
11 Jan 202427.7327.7326.9927.5327.3313,200
10 Jan 202427.2628.1227.2327.8927.699,400
09 Jan 202428.1328.3027.2827.3427.159,600
08 Jan 202428.3228.6027.9028.4928.296,700
05 Jan 202427.8328.2127.7227.9227.7239,400
04 Jan 202428.7528.7527.6228.1727.9712,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...