Southern States Bancshares Inc (SSBK)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.3 | -3.64043685242 | 35.71 | 36.41 | 33.177 | 22505 | 34.33571972 | CS |
| 4 | -2.42 | -6.57073038284 | 36.83 | 39.16 | 33.177 | 16234 | 35.9877856 | CS |
| 12 | 4.56 | 15.2763819095 | 29.85 | 39.16 | 28.56 | 18997 | 33.67694212 | CS |
| 26 | 8.47 | 32.6522744796 | 25.94 | 39.16 | 25.08 | 18323 | 31.83876488 | CS |
| 52 | 5.17 | 17.6812585499 | 29.24 | 39.16 | 22.1301 | 16813 | 29.25744801 | CS |
| 156 | 14.77 | 75.2036659878 | 19.64 | 39.16 | 19.05 | 17847 | 25.30452503 | CS |
| 260 | 14.3 | 71.1089010443 | 20.11 | 39.16 | 18.9 | 17794 | 24.70532763 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1733960100 | 36.48 | -0.29 | -0.79 | 37.13 | 37.225 | 36.39 | 26289 |
| 1733873700 | 36.77 | 0.59 | 1.63 | 36.26 | 36.9553 | 35.74 | 17385 |
| 1733787300 | 36.18 | 0.19 | 0.53 | 36.05 | 36.855 | 35.95 | 26232 |
| 1733528100 | 35.99 | -1.22 | -3.28 | 37.43 | 37.43 | 35.4 | 20456 |
| 1733441700 | 37.21 | -0.29 | -0.77 | 37.67 | 37.71 | 37.185 | 7727 |
| 1733355300 | 37.5 | 0.41 | 1.11 | 37.4 | 37.745 | 36.64 | 9229 |
| 1733268900 | 37.09 | -0.34 | -0.91 | 37.12 | 37.73 | 36.99 | 9647 |
| 1733182500 | 37.43 | 0.21 | 0.56 | 37.52 | 37.78 | 36.88 | 9707 |
| 1732917840 | 37.22 | -0.12 | -0.32 | 37.78 | 37.78 | 37 | 7953 |
| 1732750500 | 37.34 | -0.08 | -0.21 | 37.92 | 38.34 | 37.15 | 8365 |
| 1732664100 | 37.42 | -0.58 | -1.53 | 37.81 | 38.39 | 37.19 | 6658 |
| 1732577700 | 38 | 0.89 | 2.40 | 37.35 | 39.16 | 37.35 | 20038 |
| 1732318500 | 37.11 | 0.28 | 0.76 | 36.83 | 37.8552 | 36.83 | 15752 |
| 1732232100 | 36.83 | 0.36 | 0.99 | 36.43 | 37.32 | 36.39 | 12781 |
| 1732145700 | 36.47 | 0.33 | 0.91 | 36.2 | 36.48 | 35.46 | 18044 |
| 1732059300 | 36.14 | 0.14 | 0.39 | 35.78 | 36.14 | 35.2087 | 5575 |
| 1731972900 | 36 | -0.63 | -1.72 | 36.94 | 37.08 | 35.88 | 21834 |
| 1731713700 | 36.63 | 0.06 | 0.16 | 36.91 | 36.91 | 36.19 | 17475 |
| 1731627300 | 36.57 | 0.54 | 1.50 | 36.47 | 36.745 | 36.16 | 12653 |
| 1731540900 | 36.03 | -0.46 | -1.26 | 36.73 | 37.255 | 36.01 | 27303 |
| 1731454500 | 36.49 | 0.23 | 0.63 | 36.23 | 37.32 | 36.23 | 35559 |
| 1731368100 | 36.26 | 1.42 | 4.08 | 35.52 | 36.55 | 34.52 | 23102 |
| 1731108900 | 34.84 | -1.15 | -3.20 | 36.28 | 36.31 | 34.62 | 30579 |
| 1731022500 | 35.99 | -1.56 | -4.15 | 37.58 | 38.1 | 35.6 | 34343 |
| 1730936100 | 37.55 | 5.27 | 16.33 | 33.15 | 37.86 | 33.15 | 49842 |
| 1730849700 | 32.28 | 1.08 | 3.46 | 31.33 | 32.31 | 31.33 | 39032 |
| 1730763300 | 31.2 | -0.07 | -0.22 | 31.21 | 31.765 | 31 | 9757 |
| 1730500500 | 31.27 | 0.16 | 0.51 | 31.46 | 31.46 | 31 | 16303 |
| 1730414100 | 31.11 | -0.4 | -1.27 | 31.72 | 31.72 | 30.78 | 21699 |
| 1730327700 | 31.51 | 0.08 | 0.25 | 31.08 | 32.165 | 30.855 | 15425 |
| 1730241300 | 31.43 | -0.81 | -2.51 | 31.82 | 32.25 | 30.6451 | 37163 |
| 1730154900 | 32.24 | 1.17 | 3.77 | 31.1 | 32.35 | 30.3295 | 40950 |
| 1729895700 | 31.07 | -0.01 | -0.03 | 31.43 | 31.8 | 30.925 | 18477 |
| 1729809300 | 31.08 | 0.49 | 1.60 | 30.85 | 31.25 | 30.3632 | 11808 |
| 1729722900 | 30.59 | 0.19 | 0.63 | 30.18 | 30.59 | 29.9 | 53600 |
| 1729636500 | 30.4 | 0.27 | 0.90 | 30.03 | 30.76 | 30.03 | 12024 |
| 1729550100 | 30.13 | -0.48 | -1.57 | 30.4 | 30.695 | 30.13 | 8935 |
| 1729290900 | 30.61 | -0.93 | -2.95 | 31.59 | 31.7 | 30.175 | 13009 |
| 1729204500 | 31.54 | -0.44 | -1.38 | 32.08 | 32.08 | 30.78 | 6909 |
| 1729118100 | 31.98 | 0.74 | 2.37 | 31.7 | 32.2 | 31.05 | 13488 |
| 1729031700 | 31.24 | 0.59 | 1.92 | 30.71 | 32.11 | 29.9 | 23491 |
| 1728945300 | 30.65 | 0.63 | 2.10 | 30.11 | 30.98 | 30.11 | 30334 |
| 1728686100 | 30.02 | 1.32 | 4.60 | 28.65 | 30.02 | 28.65 | 9222 |
| 1728599700 | 28.7 | -0.23 | -0.80 | 28.56 | 29.17 | 28.56 | 11513 |
| 1728513300 | 28.93 | 0.2 | 0.70 | 28.63 | 29.34 | 28.63 | 4008 |
| 1728426900 | 28.73 | -0.85 | -2.87 | 29.18 | 29.285 | 28.67 | 10517 |
| 1728340500 | 29.58 | 0.43 | 1.48 | 29.24 | 29.58 | 28.64 | 6089 |
| 1728081300 | 29.15 | 0.17 | 0.59 | 29.46 | 29.46 | 28.831 | 14745 |
| 1727994900 | 28.98 | -0.02 | -0.07 | 28.64 | 29.195 | 28.61 | 7982 |
| 1727908500 | 29 | -0.44 | -1.49 | 29.25 | 29.65 | 28.87 | 16024 |
| 1727822100 | 29.44 | -1.29 | -4.20 | 30.55 | 30.55 | 29.44 | 28445 |
| 1727735700 | 30.73 | 0.77 | 2.57 | 30.01 | 30.76 | 29.06 | 26110 |
| 1727476500 | 29.96 | 0.32 | 1.08 | 29.85 | 30.53 | 29.45 | 18980 |
| 1727390100 | 29.64 | -0.11 | -0.37 | 30.16 | 30.39 | 29.29 | 26918 |
| 1727303700 | 29.75 | -0.7 | -2.30 | 30.5 | 30.5 | 29.55 | 22572 |
| 1727217300 | 30.45 | -0.32 | -1.04 | 30.92 | 30.92 | 30.45 | 11986 |
| 1727130900 | 30.77 | -0.23 | -0.74 | 31.03 | 31.35 | 30.5 | 10875 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
