Southern States Bancshares Inc (SSBK)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.57 | -1.79188934297 | 31.81 | 32.67 | 30.27 | 17002 | 31.57416029 | CS |
| 4 | -1.49 | -4.55239841124 | 32.73 | 34 | 30.27 | 13633 | 32.04037813 | CS |
| 12 | -4.65 | -12.9562552243 | 35.89 | 36.41 | 30.27 | 19315 | 32.92168419 | CS |
| 26 | 0.89 | 2.93245469522 | 30.35 | 39.16 | 28.56 | 19291 | 33.00129727 | CS |
| 52 | 4.56 | 17.0914542729 | 26.68 | 39.16 | 22.1301 | 18079 | 30.4566384 | CS |
| 156 | 9.68 | 44.8979591837 | 21.56 | 39.16 | 19.61 | 17340 | 26.37265105 | CS |
| 260 | 11.13 | 55.3455992044 | 20.11 | 39.16 | 18.9 | 17863 | 25.20830534 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741732500 | 31.21 | -0.18 | -0.57 | 31.74 | 31.8 | 31.16 | 13392 |
| 1741646100 | 31.39 | -0.7 | -2.18 | 32 | 32 | 31.155 | 25767 |
| 1741390500 | 32.09 | -0.13 | -0.40 | 32.549999 | 32.549999 | 31.66 | 12623 |
| 1741304100 | 32.22 | 1.34 | 4.34 | 31.05 | 32.67 | 30.27 | 19535 |
| 1741217700 | 30.88 | -0.95 | -2.98 | 31.81 | 32.14 | 30.88 | 13694 |
| 1741131300 | 31.83 | -0.67 | -2.06 | 32.49 | 32.49 | 31.68 | 11400 |
| 1741044900 | 32.5 | 0.02 | 0.06 | 32.7 | 32.74 | 32.13 | 14452 |
| 1740785700 | 32.479999 | 0.65 | 2.04 | 32.13 | 32.564999 | 32.13 | 6696 |
| 1740699300 | 31.83 | -0.15 | -0.47 | 31.71 | 32.63 | 31.71 | 14996 |
| 1740612900 | 31.98 | -0.14 | -0.44 | 32.1 | 32.88 | 31.86 | 10545 |
| 1740526500 | 32.119999 | 0.66 | 2.10 | 31.81 | 32.465 | 31.5 | 16658 |
| 1740440100 | 31.46 | -0.19 | -0.60 | 32.04 | 32.119999 | 31.45 | 13182 |
| 1740180900 | 31.65 | -0.95 | -2.93 | 33.06 | 33.06 | 31.65 | 21044 |
| 1740094500 | 32.604999 | -0.54 | -1.61 | 32.9 | 32.9 | 32.2 | 10841 |
| 1740008100 | 33.14 | -0.07 | -0.21 | 32.905 | 33.27 | 32.67 | 11568 |
| 1739921700 | 33.21 | 0.66 | 2.03 | 32.56 | 33.4 | 32.56 | 6719 |
| 1739576100 | 32.549999 | -0.48 | -1.45 | 33.2 | 33.9999 | 32.549999 | 7532 |
| 1739489700 | 33.03 | 0.5 | 1.54 | 32.82 | 33.03 | 32.299999 | 12686 |
| 1739403300 | 32.53 | -0.65 | -1.96 | 32.729999 | 34 | 32.53 | 15693 |
| 1739316900 | 33.18 | 0.09 | 0.27 | 33.17 | 33.93 | 33 | 12545 |
| 1739230500 | 33.09 | 0.12 | 0.36 | 33.11 | 33.47 | 32.508699 | 7242 |
| 1738971300 | 32.97 | -0.43 | -1.29 | 33.29 | 33.4 | 32.53 | 12030 |
| 1738884900 | 33.4 | 0.3 | 0.91 | 33.369999 | 33.61 | 33.04 | 9142 |
| 1738798500 | 33.1 | 0.22 | 0.67 | 32.97 | 33.369999 | 32.6 | 12016 |
| 1738712100 | 32.88 | 0.63 | 1.95 | 32.07 | 32.89 | 32 | 11592 |
| 1738625700 | 32.25 | -0.63 | -1.92 | 32.299999 | 32.6 | 32.03 | 10729 |
| 1738366500 | 32.88 | -0.71 | -2.11 | 33.284999 | 33.89 | 32.88 | 10805 |
| 1738280100 | 33.59 | -0.16 | -0.47 | 33.75 | 33.89 | 32.405 | 16557 |
| 1738193700 | 33.75 | -0.25 | -0.74 | 33.62 | 33.99 | 33.02 | 12330 |
| 1738107300 | 34 | 1.05 | 3.19 | 33.18 | 34.45 | 31.6867 | 47270 |
| 1738020900 | 32.95 | 0.05 | 0.15 | 32.78 | 34.3 | 32.54 | 70541 |
| 1737761700 | 32.9 | -0.67 | -2.00 | 32.32 | 33.32 | 32.32 | 43577 |
| 1737675300 | 33.57 | 0 | 0.00 | 33.57 | 33.57 | 33.57 | 0 |
| 1737588900 | 33.57 | -1.06 | -3.06 | 34.35 | 34.49 | 33.46 | 9888 |
| 1737502500 | 34.63 | 0.52 | 1.52 | 34.26 | 35.1 | 34.195 | 17633 |
| 1737156900 | 34.11 | 0.69 | 2.06 | 33.4 | 34.36 | 33.049999 | 19313 |
| 1737070500 | 33.42 | -0.98 | -2.85 | 33.93 | 35.283 | 33.35 | 12868 |
| 1736984100 | 34.4 | 1.02 | 3.06 | 34.01 | 34.45 | 33.43 | 12764 |
| 1736897700 | 33.38 | 0.79 | 2.42 | 32.88 | 33.479999 | 32.775199 | 14299 |
| 1736811300 | 32.59 | 0.58 | 1.81 | 31.9 | 32.95 | 31.77 | 15759 |
| 1736552100 | 32.009999 | 0.35 | 1.11 | 31.14 | 32.229999 | 30.86 | 28347 |
| 1736379300 | 31.66 | -0.05 | -0.16 | 31.58 | 32.2 | 30.87 | 67644 |
| 1736292900 | 31.71 | -0.26 | -0.81 | 32.06 | 32.07 | 31.34 | 30572 |
| 1736206500 | 31.97 | -0.43 | -1.33 | 32.43 | 33.49 | 31.73 | 20290 |
| 1735947300 | 32.4 | -0.17 | -0.52 | 32.799999 | 32.799999 | 32.06 | 16318 |
| 1735860900 | 32.57 | -0.74 | -2.22 | 33.77 | 33.77 | 32.18 | 11373 |
| 1735688100 | 33.31 | -0.12 | -0.36 | 33.2 | 33.69 | 33.13 | 11006 |
| 1735601700 | 33.43 | -0.19 | -0.57 | 33.57 | 33.6 | 32.585 | 14301 |
| 1735342500 | 33.62 | -0.73 | -2.13 | 34.02 | 34.87 | 32.509999 | 11465 |
| 1735256100 | 34.35 | 0.22 | 0.64 | 33.78 | 35.45 | 33.78 | 20380 |
| 1735077840 | 34.13 | 0.41 | 1.22 | 33.88 | 34.13 | 33.5 | 5310 |
| 1734996900 | 33.72 | -0.69 | -2.01 | 33.97 | 34.46 | 32 | 14117 |
| 1734737700 | 34.41 | 1.19 | 3.58 | 32.53 | 34.48 | 32 | 98072 |
| 1734651300 | 33.22 | -0.58 | -1.72 | 34.02 | 35.7 | 33.177 | 27359 |
| 1734564900 | 33.8 | -1.6 | -4.52 | 35.89 | 36.41 | 33.6 | 28526 |
| 1734478500 | 35.4 | 0.57 | 1.64 | 34.98 | 35.67 | 34.5 | 19707 |
| 1734392100 | 34.83 | -0.56 | -1.58 | 35.5 | 35.5 | 34.77 | 25183 |
| 1734132900 | 35.39 | -0.59 | -1.64 | 35.71 | 35.87 | 34.98 | 11748 |
| 1734046500 | 35.98 | -0.5 | -1.37 | 36.46 | 36.46 | 35.79 | 10962 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
