Southern States Bancshares, Inc. (SSBK)
Jul 1, 2025 - SSBK was delisted (reason: merged into FBK)
36.37
0.00 (0.00%)
Inactive · Last trade price
on Jun 30, 2025
SSBK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 30, 2025 | 36.35 | 36.80 | 36.25 | 36.37 | 36.37 | -0.08% | 144,718 |
| Jun 27, 2025 | 36.40 | 36.50 | 36.13 | 36.40 | 36.40 | 0.22% | 74,151 |
| Jun 26, 2025 | 35.66 | 36.38 | 35.64 | 36.32 | 36.32 | 2.43% | 30,841 |
| Jun 25, 2025 | 36.02 | 36.02 | 35.46 | 35.46 | 35.46 | -1.45% | 17,072 |
| Jun 24, 2025 | 35.70 | 36.44 | 35.70 | 35.98 | 35.98 | 0.90% | 27,251 |
| Jun 23, 2025 | 34.34 | 35.66 | 34.34 | 35.66 | 35.66 | 3.84% | 48,034 |
| Jun 20, 2025 | 34.55 | 34.56 | 34.15 | 34.34 | 34.34 | 0.20% | 30,491 |
| Jun 18, 2025 | 33.93 | 34.55 | 33.93 | 34.27 | 34.27 | 0.44% | 16,856 |
| Jun 17, 2025 | 34.26 | 34.78 | 33.90 | 34.12 | 34.12 | -1.30% | 29,693 |
| Jun 16, 2025 | 34.74 | 34.98 | 34.48 | 34.57 | 34.57 | 0.09% | 22,561 |
| Jun 13, 2025 | 34.21 | 35.06 | 33.99 | 34.54 | 34.54 | -0.49% | 36,529 |
| Jun 12, 2025 | 34.47 | 34.74 | 34.41 | 34.71 | 34.71 | -0.57% | 13,874 |
| Jun 11, 2025 | 35.53 | 35.57 | 34.65 | 34.91 | 34.91 | -1.75% | 23,290 |
| Jun 10, 2025 | 34.54 | 35.54 | 34.54 | 35.53 | 35.53 | 2.36% | 39,043 |
| Jun 9, 2025 | 34.57 | 34.87 | 34.52 | 34.71 | 34.71 | 0.75% | 23,771 |
| Jun 6, 2025 | 34.22 | 34.49 | 34.06 | 34.45 | 34.45 | 2.23% | 24,971 |
| Jun 5, 2025 | 33.50 | 33.96 | 33.34 | 33.70 | 33.70 | -0.47% | 26,534 |
| Jun 4, 2025 | 34.49 | 34.61 | 33.80 | 33.86 | 33.86 | -2.00% | 26,422 |
| Jun 3, 2025 | 33.98 | 34.69 | 33.98 | 34.55 | 34.55 | 1.02% | 23,648 |
| Jun 2, 2025 | 34.83 | 34.83 | 33.97 | 34.20 | 34.20 | -0.84% | 23,616 |
| May 30, 2025 | 34.71 | 34.71 | 34.33 | 34.49 | 34.49 | -0.58% | 12,615 |
| May 29, 2025 | 34.38 | 34.74 | 34.36 | 34.69 | 34.69 | 0.35% | 30,472 |
| May 28, 2025 | 35.19 | 35.42 | 34.49 | 34.57 | 34.57 | -2.40% | 14,211 |
| May 27, 2025 | 35.07 | 35.42 | 34.56 | 35.42 | 35.42 | 2.82% | 20,423 |
| May 23, 2025 | 34.15 | 34.63 | 34.14 | 34.45 | 34.45 | -0.46% | 23,180 |
| May 22, 2025 | 34.64 | 34.83 | 34.53 | 34.61 | 34.61 | -0.46% | 23,260 |
| May 21, 2025 | 35.58 | 35.62 | 34.68 | 34.77 | 34.77 | -3.74% | 21,237 |
| May 20, 2025 | 36.25 | 36.35 | 35.93 | 36.12 | 36.12 | -0.58% | 12,641 |
| May 19, 2025 | 35.85 | 36.35 | 35.85 | 36.33 | 36.33 | 0.58% | 19,708 |
| May 16, 2025 | 36.16 | 36.33 | 35.86 | 36.12 | 36.12 | -0.11% | 38,982 |
| May 15, 2025 | 36.13 | 36.25 | 35.71 | 36.16 | 36.16 | 0.95% | 25,640 |
| May 14, 2025 | 36.28 | 36.53 | 35.78 | 35.82 | 35.82 | -2.13% | 24,948 |
| May 13, 2025 | 36.57 | 36.72 | 35.37 | 36.60 | 36.60 | 1.02% | 44,738 |
| May 12, 2025 | 36.51 | 37.22 | 35.89 | 36.23 | 36.23 | 2.55% | 44,889 |
| May 9, 2025 | 35.53 | 35.54 | 35.18 | 35.33 | 35.33 | -0.56% | 13,485 |
| May 8, 2025 | 34.69 | 35.86 | 34.59 | 35.53 | 35.53 | 2.99% | 44,679 |
| May 7, 2025 | 34.82 | 35.14 | 34.45 | 34.50 | 34.50 | -0.61% | 17,638 |
| May 6, 2025 | 34.49 | 34.91 | 34.44 | 34.71 | 34.71 | -0.52% | 11,939 |
| May 5, 2025 | 34.80 | 35.37 | 34.79 | 34.89 | 34.89 | -0.37% | 32,782 |
| May 2, 2025 | 34.14 | 35.15 | 34.12 | 35.02 | 35.02 | 3.36% | 29,585 |
| May 1, 2025 | 33.37 | 34.02 | 33.30 | 33.88 | 33.88 | 1.41% | 25,600 |
| Apr 30, 2025 | 33.28 | 33.64 | 32.99 | 33.41 | 33.32 | -1.04% | 43,437 |
| Apr 29, 2025 | 33.30 | 33.80 | 33.17 | 33.76 | 33.67 | 1.02% | 22,074 |
| Apr 28, 2025 | 33.23 | 33.43 | 32.81 | 33.42 | 33.33 | 1.64% | 42,657 |
| Apr 25, 2025 | 32.85 | 33.16 | 32.76 | 32.88 | 32.79 | -1.38% | 26,324 |
| Apr 24, 2025 | 32.68 | 33.40 | 32.68 | 33.34 | 33.25 | 1.71% | 48,003 |
| Apr 23, 2025 | 32.94 | 33.62 | 32.52 | 32.78 | 32.69 | 2.37% | 46,686 |
| Apr 22, 2025 | 31.14 | 32.14 | 31.14 | 32.02 | 31.93 | 3.06% | 87,620 |
| Apr 21, 2025 | 31.31 | 31.31 | 30.89 | 31.07 | 30.99 | -1.61% | 41,302 |
| Apr 17, 2025 | 31.30 | 31.85 | 31.30 | 31.58 | 31.50 | 0.77% | 50,578 |
| Apr 16, 2025 | 31.36 | 31.88 | 31.00 | 31.34 | 31.26 | 0.51% | 62,281 |
| Apr 15, 2025 | 31.70 | 32.02 | 31.16 | 31.18 | 31.10 | -2.23% | 66,859 |
| Apr 14, 2025 | 31.77 | 32.21 | 31.22 | 31.89 | 31.80 | 1.43% | 75,563 |
| Apr 11, 2025 | 31.57 | 31.67 | 30.93 | 31.44 | 31.36 | -0.32% | 45,930 |
| Apr 10, 2025 | 32.69 | 32.69 | 31.04 | 31.54 | 31.46 | -5.63% | 39,818 |
| Apr 9, 2025 | 31.23 | 33.97 | 30.62 | 33.42 | 33.33 | 7.65% | 61,205 |
| Apr 8, 2025 | 32.64 | 32.94 | 30.46 | 31.05 | 30.96 | -3.17% | 68,775 |
| Apr 7, 2025 | 30.83 | 34.04 | 30.58 | 32.06 | 31.97 | 0.79% | 42,878 |
| Apr 4, 2025 | 31.76 | 31.81 | 30.44 | 31.81 | 31.72 | -2.84% | 25,570 |
| Apr 3, 2025 | 35.05 | 35.05 | 32.52 | 32.74 | 32.65 | -9.86% | 34,240 |
| Apr 2, 2025 | 35.15 | 36.44 | 35.15 | 36.32 | 36.22 | 1.82% | 74,024 |
| Apr 1, 2025 | 35.75 | 36.40 | 35.31 | 35.67 | 35.57 | -0.22% | 76,599 |
| Mar 31, 2025 | 34.00 | 36.30 | 33.92 | 35.75 | 35.65 | 10.03% | 244,216 |
| Mar 28, 2025 | 32.84 | 32.85 | 32.06 | 32.49 | 32.40 | -0.49% | 30,421 |
| Mar 27, 2025 | 32.95 | 33.20 | 32.65 | 32.65 | 32.56 | 0.09% | 12,201 |
| Mar 26, 2025 | 33.05 | 33.16 | 32.58 | 32.62 | 32.53 | 0.34% | 16,110 |
| Mar 25, 2025 | 32.56 | 32.63 | 32.11 | 32.51 | 32.42 | 0.46% | 20,645 |
| Mar 24, 2025 | 33.00 | 33.00 | 32.34 | 32.36 | 32.27 | -0.61% | 9,785 |
| Mar 21, 2025 | 31.88 | 32.56 | 31.88 | 32.56 | 32.47 | 0.80% | 26,975 |
| Mar 20, 2025 | 32.51 | 33.07 | 32.30 | 32.30 | 32.21 | -1.67% | 8,140 |
| Mar 19, 2025 | 31.99 | 33.14 | 31.96 | 32.85 | 32.76 | 2.75% | 14,448 |
| Mar 18, 2025 | 31.71 | 32.57 | 31.70 | 31.97 | 31.88 | 0.22% | 16,304 |
| Mar 17, 2025 | 31.49 | 32.15 | 31.49 | 31.90 | 31.81 | -0.50% | 11,489 |
| Mar 14, 2025 | 32.20 | 32.50 | 31.83 | 32.06 | 31.97 | 0.82% | 11,433 |
| Mar 13, 2025 | 31.60 | 32.00 | 31.36 | 31.80 | 31.71 | 0.98% | 7,735 |
| Mar 12, 2025 | 31.98 | 31.98 | 31.10 | 31.49 | 31.41 | 0.90% | 10,838 |
| Mar 11, 2025 | 31.16 | 31.80 | 31.16 | 31.21 | 31.13 | -0.57% | 13,392 |
| Mar 10, 2025 | 32.00 | 32.00 | 31.16 | 31.39 | 31.31 | -2.18% | 25,794 |
| Mar 7, 2025 | 32.51 | 32.51 | 31.66 | 32.09 | 32.00 | -0.40% | 12,623 |
| Mar 6, 2025 | 31.05 | 32.67 | 31.05 | 32.22 | 32.13 | 4.34% | 19,535 |
| Mar 5, 2025 | 31.92 | 31.99 | 30.88 | 30.88 | 30.80 | -2.98% | 13,694 |
| Mar 4, 2025 | 32.09 | 32.27 | 31.72 | 31.83 | 31.74 | -2.06% | 11,400 |
| Mar 3, 2025 | 32.64 | 32.74 | 32.34 | 32.50 | 32.41 | 0.06% | 14,452 |
| Feb 28, 2025 | 32.21 | 32.57 | 32.21 | 32.48 | 32.39 | 2.04% | 6,696 |
| Feb 27, 2025 | 31.71 | 32.63 | 31.71 | 31.83 | 31.74 | -0.47% | 14,996 |
| Feb 26, 2025 | 32.88 | 32.88 | 31.86 | 31.98 | 31.89 | -0.44% | 10,545 |
| Feb 25, 2025 | 31.81 | 32.47 | 31.70 | 32.12 | 32.03 | 2.10% | 16,658 |
| Feb 24, 2025 | 32.04 | 32.12 | 31.45 | 31.46 | 31.38 | -0.60% | 13,182 |
| Feb 21, 2025 | 33.06 | 33.06 | 31.65 | 31.65 | 31.57 | -2.93% | 21,044 |
| Feb 20, 2025 | 32.83 | 32.83 | 32.20 | 32.61 | 32.52 | -1.61% | 10,841 |
| Feb 19, 2025 | 32.96 | 33.27 | 32.67 | 33.14 | 33.05 | -0.21% | 11,568 |
| Feb 18, 2025 | 32.56 | 33.40 | 32.56 | 33.21 | 33.12 | 2.03% | 6,739 |
| Feb 14, 2025 | 33.20 | 34.00 | 32.55 | 32.55 | 32.46 | -1.45% | 7,532 |
| Feb 13, 2025 | 32.82 | 33.03 | 32.30 | 33.03 | 32.94 | 1.54% | 12,686 |
| Feb 12, 2025 | 32.73 | 34.00 | 32.53 | 32.53 | 32.44 | -1.96% | 15,693 |
| Feb 11, 2025 | 33.17 | 33.93 | 33.00 | 33.18 | 33.09 | 0.27% | 12,545 |
| Feb 10, 2025 | 32.51 | 33.47 | 32.51 | 33.09 | 33.00 | 0.36% | 7,242 |
| Feb 7, 2025 | 33.29 | 33.40 | 32.53 | 32.97 | 32.88 | -1.29% | 12,030 |
| Feb 6, 2025 | 33.37 | 33.61 | 33.04 | 33.40 | 33.31 | 0.91% | 9,142 |
| Feb 5, 2025 | 32.97 | 33.37 | 32.64 | 33.10 | 33.01 | 0.67% | 12,016 |