Southern States Bancshares Inc (SSBK)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.67 | 10.0678733032 | 26.52 | 29.5 | 26.03 | 16352 | 28.08352483 | CS |
| 4 | 3.49 | 13.579766537 | 25.7 | 29.5 | 25.08 | 23582 | 26.91293567 | CS |
| 12 | 4.8 | 19.680196802 | 24.39 | 29.5 | 23.52 | 21065 | 26.35464945 | CS |
| 26 | 2.52 | 9.44881889764 | 26.67 | 29.5 | 23.05 | 16547 | 25.94434127 | CS |
| 52 | 7.62 | 35.3268428373 | 21.57 | 30.735 | 21.24 | 17885 | 25.27913789 | CS |
| 156 | 9.08 | 45.1516658379 | 20.11 | 31 | 18.9 | 17818 | 23.50506795 | CS |
| 260 | 9.08 | 45.1516658379 | 20.11 | 31 | 18.9 | 17818 | 23.50506795 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721082900 | 29.19 | 0.7 | 2.46 | 28.48 | 29.5 | 28.12 | 18422 |
| 1720823700 | 28.49 | 0.63 | 2.26 | 27.94 | 28.98 | 27.94 | 13718 |
| 1720737300 | 27.86 | 0.72 | 2.65 | 27.3 | 27.925 | 27.25 | 31274 |
| 1720650900 | 27.14 | 0.17 | 0.63 | 27.04 | 27.29 | 26.79 | 8639 |
| 1720564500 | 26.97 | 0.49 | 1.85 | 26.52 | 26.98 | 26.03 | 9717 |
| 1720478100 | 26.48 | 0.48 | 1.85 | 26.2 | 26.59 | 26.02 | 12074 |
| 1720218900 | 26 | -1.01 | -3.74 | 26.65 | 26.65 | 25.92 | 29532 |
| 1720040640 | 27.01 | -0.3 | -1.10 | 27.47 | 27.47 | 26.5212 | 6225 |
| 1719959700 | 27.31 | 0.48 | 1.79 | 26.67 | 27.31 | 26.67 | 11371 |
| 1719873300 | 26.83 | 0.31 | 1.17 | 27.14 | 27.14 | 26.77 | 10240 |
| 1719614100 | 26.52 | 0 | 0.00 | 26.52 | 26.52 | 26.52 | 0 |
| 1719527700 | 26.52 | 0.89 | 3.47 | 25.85 | 26.52 | 25.52 | 9869 |
| 1719441300 | 25.63 | -0.42 | -1.61 | 25.84 | 26.16 | 25.57 | 12115 |
| 1719354900 | 26.05 | 0.08 | 0.31 | 25.86 | 26.49 | 25.77 | 6968 |
| 1719268500 | 25.97 | 0.41 | 1.60 | 25.59 | 26.04 | 25.08 | 19000 |
| 1719009300 | 25.56 | -0.14 | -0.54 | 25.67 | 25.92 | 25.47 | 25249 |
| 1718922900 | 25.7 | -0.03 | -0.12 | 25.94 | 25.94 | 25.155 | 10824 |
| 1718750100 | 25.73 | 0.16 | 0.63 | 25.7 | 26.48 | 25.45 | 14270 |
| 1718663700 | 25.57 | -0.06 | -0.23 | 25.6 | 25.8499 | 25.2767 | 21871 |
| 1718404500 | 25.63 | -0.49 | -1.88 | 26.02 | 26.02 | 25.6 | 6222 |
| 1718318100 | 26.12 | -0.38 | -1.43 | 26.32 | 26.48 | 26.12 | 2454 |
| 1718231700 | 26.5 | 0.45 | 1.73 | 26.67 | 26.67 | 26.07 | 8975 |
| 1718145300 | 26.05 | 0.04 | 0.15 | 25.81 | 26.18 | 25.7898 | 6132 |
| 1718058900 | 26.01 | 0.06 | 0.23 | 25.85 | 26.18 | 25.85 | 8331 |
| 1717799700 | 25.95 | -0.25 | -0.95 | 25.92 | 26.2 | 25.8601 | 6905 |
| 1717713300 | 26.2 | -0.14 | -0.53 | 26.11 | 26.35 | 25.8159 | 7309 |
| 1717626900 | 26.34 | 0.16 | 0.61 | 26.14 | 26.34 | 25.89 | 5452 |
| 1717540500 | 26.18 | 0.52 | 2.03 | 25.85 | 26.18 | 25.4 | 11329 |
| 1717454100 | 25.66 | -0.87 | -3.28 | 26.51 | 26.91 | 25.52 | 48960 |
| 1717194900 | 26.53 | -0.06 | -0.23 | 26.79 | 26.94 | 25.95 | 10036 |
| 1717108500 | 26.59 | 0.68 | 2.62 | 26.06 | 26.75 | 24.855 | 47375 |
| 1717022100 | 25.91 | -0.12 | -0.46 | 25.66 | 26.2 | 25.66 | 19086 |
| 1716935700 | 26.03 | 0.31 | 1.21 | 25.95 | 26.03 | 25.5441 | 14524 |
| 1716590100 | 25.72 | 0.25 | 0.98 | 25.63 | 25.8 | 25.2 | 9011 |
| 1716503700 | 25.47 | -1.28 | -4.79 | 26.73 | 26.73 | 25.27 | 29079 |
| 1716417300 | 26.75 | -0.04 | -0.15 | 26.79 | 26.95 | 26.4203 | 14121 |
| 1716330900 | 26.79 | -0.18 | -0.67 | 26.87 | 26.95 | 26.56 | 10621 |
| 1716244500 | 26.97 | -0.01 | -0.04 | 26.84 | 27.42 | 25.6867 | 90389 |
| 1715985300 | 26.98 | 0.14 | 0.52 | 27.03 | 27.17 | 26.6093 | 20015 |
| 1715898900 | 26.84 | -0.21 | -0.78 | 25.83 | 26.98 | 25.83 | 25757 |
| 1715812500 | 27.05 | -0.15 | -0.55 | 27.38 | 27.49 | 26.535 | 14839 |
| 1715726100 | 27.2 | 1.3 | 5.02 | 25.9 | 27.25 | 25.52 | 29554 |
| 1715639700 | 25.9 | -1.04 | -3.86 | 27.1 | 27.49 | 25.26 | 34417 |
| 1715380500 | 26.94 | 0.29 | 1.09 | 26.6 | 27 | 26.6 | 10971 |
| 1715294100 | 26.65 | 0.26 | 0.99 | 26.5 | 26.7499 | 25.675 | 22329 |
| 1715207700 | 26.39 | -0.06 | -0.23 | 26.39 | 26.55 | 25.68 | 13313 |
| 1715121300 | 26.45 | 0.2 | 0.76 | 26.13 | 26.5 | 26.13 | 11714 |
| 1715034900 | 26.25 | 0.35 | 1.35 | 25.9 | 26.25 | 25.5 | 46029 |
| 1714775700 | 25.9 | 0.33 | 1.31 | 25.59 | 25.9 | 25.57 | 6429 |
| 1714689300 | 25.565 | 0.63 | 2.51 | 25.11 | 25.64 | 24.93 | 28664 |
| 1714602900 | 24.94 | 0.77 | 3.19 | 24.39 | 25 | 24.18 | 15782 |
| 1714516500 | 24.17 | -1.08 | -4.28 | 24.45 | 24.87 | 23.6701 | 21771 |
| 1714430100 | 25.25 | 0.91 | 3.74 | 24.35 | 25.25 | 24.0865 | 35478 |
| 1714170900 | 24.34 | 0.18 | 0.75 | 24.24 | 24.54 | 24.08 | 17580 |
| 1714084500 | 24.16 | -0.02 | -0.08 | 24.05 | 24.29 | 23.9 | 19758 |
| 1713998100 | 24.18 | -0.37 | -1.51 | 24.28 | 24.89 | 23.76 | 8925 |
| 1713911700 | 24.55 | 0.35 | 1.45 | 24.39 | 24.73 | 23.52 | 15045 |
| 1713825300 | 24.2 | 0.2 | 0.83 | 24.5 | 24.89 | 23.75 | 21117 |
| 1713566100 | 24 | 0.24 | 1.01 | 23.53 | 24.18 | 23.53 | 8883 |
| 1713479700 | 23.76 | 0.39 | 1.67 | 23.52 | 23.9 | 23.52 | 9972 |
| 1713393300 | 23.37 | -0.22 | -0.93 | 23.51 | 23.75 | 23.25 | 5426 |
| 1713306900 | 23.59 | 0.2 | 0.88 | 23.42 | 23.59 | 23.05 | 13316 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
