Southern States Bancshares, Inc. - Common Stock (SSBK)

Historical Prices For Southern States Bancshares, Inc. - Common Stock (SSBK)

Date Range:

2025-01-04 - 2025-04-04

Date	Open	High	Low	Close	Volume	Adjusted Close
4/03/2025	35.05	35.05	32.52	32.74	34,240	32.74
4/02/2025	35.15	36.44	35.15	36.32	74,024	36.32
4/01/2025	35.75	36.40	35.31	35.67	76,599	35.67
3/31/2025	34.00	36.30	33.92	35.75	244,216	35.75
3/28/2025	32.84	32.85	32.06	32.49	30,421	32.49
3/27/2025	32.95	33.20	32.65	32.65	12,201	32.65
3/26/2025	33.05	33.16	32.58	32.62	16,110	32.62
3/25/2025	32.56	32.63	32.11	32.51	20,645	32.51
3/24/2025	33.00	33.00	32.34	32.36	9,785	32.36
3/21/2025	31.88	32.56	31.88	32.56	26,975	32.56
3/20/2025	32.51	33.07	32.30	32.30	8,140	32.30
3/19/2025	31.99	33.14	31.96	32.85	14,448	32.85
3/18/2025	31.70	32.56	31.70	31.97	16,304	31.97
3/17/2025	31.49	32.15	31.49	31.90	11,489	31.90
3/14/2025	32.20	32.50	31.82	32.06	11,433	32.06
3/13/2025	31.60	32.00	31.36	31.80	7,735	31.80
3/12/2025	31.98	31.98	31.10	31.49	10,838	31.49
3/11/2025	31.16	31.80	31.16	31.21	13,392	31.21
3/10/2025	32.00	32.00	31.16	31.39	25,794	31.39
3/07/2025	32.51	32.51	31.66	32.09	12,623	32.09
3/06/2025	31.05	32.67	31.05	32.22	19,535	32.22
3/05/2025	31.92	31.99	30.88	30.88	13,692	30.88
3/04/2025	32.09	32.27	31.72	31.83	11,400	31.83
3/03/2025	32.64	32.74	32.34	32.50	14,452	32.50
2/28/2025	32.21	32.56	32.21	32.48	6,696	32.48
2/27/2025	31.71	32.63	31.71	31.83	14,996	31.83
2/26/2025	32.88	32.88	31.86	31.98	10,545	31.98
2/25/2025	31.81	32.47	31.70	32.12	16,658	32.12
2/24/2025	32.04	32.12	31.45	31.46	13,181	31.46
2/21/2025	33.06	33.06	31.65	31.65	21,044	31.65
2/20/2025	32.83	32.83	32.20	32.60	10,841	32.60
2/19/2025	32.96	33.27	32.67	33.14	11,568	33.14
2/18/2025	32.56	33.40	32.56	33.21	6,739	33.21
2/14/2025	33.20	34.00	32.55	32.55	7,532	32.55
2/13/2025	32.82	33.03	32.30	33.03	12,686	33.03
2/12/2025	32.73	34.00	32.53	32.53	15,693	32.53
2/11/2025	33.17	33.93	33.00	33.18	12,545	33.18
2/10/2025	32.51	33.47	32.51	33.09	7,242	33.09
2/07/2025	33.29	33.40	32.53	32.97	12,030	32.97
2/06/2025	33.37	33.61	33.04	33.40	9,142	33.40
2/05/2025	32.97	33.37	32.63	33.10	12,016	33.10
2/04/2025	32.07	32.89	32.00	32.88	11,592	32.88
2/03/2025	32.35	32.35	32.03	32.25	10,729	32.25
1/31/2025	33.28	33.89	32.88	32.88	10,888	32.79
1/30/2025	33.75	33.89	32.41	33.59	16,562	33.50
1/29/2025	33.62	33.99	33.02	33.75	12,330	33.66
1/28/2025	33.18	34.45	31.69	34.00	47,272	33.91
1/27/2025	32.78	34.30	32.54	32.95	71,373	32.86
1/24/2025	32.32	33.32	32.32	32.90	43,577	32.81
1/23/2025	33.34	33.50	32.05	32.69	48,745	32.60
1/22/2025	34.35	34.35	33.46	33.57	9,901	33.48
1/21/2025	34.20	35.10	34.20	34.63	17,640	34.54
1/17/2025	33.40	34.36	33.05	34.11	19,313	34.02
1/16/2025	33.93	35.28	33.35	33.42	12,868	33.33
1/15/2025	34.01	34.40	33.43	34.40	12,764	34.31
1/14/2025	32.88	33.48	32.78	33.38	14,300	33.29
1/13/2025	31.90	32.95	31.77	32.59	15,759	32.50
1/10/2025	31.14	32.23	30.86	32.01	28,347	31.92
1/08/2025	32.10	32.20	30.87	31.66	67,644	31.57
1/07/2025	32.07	32.07	31.34	31.71	30,572	31.62
1/06/2025	32.43	33.49	31.73	31.97	20,290	31.88