5 DAY PERFORMANCE
+2.22%
1 MONTH PERFORMANCE
-5.78%
3 MONTH PERFORMANCE
+2.22%
6 MONTH PERFORMANCE
+7.48%
YEAR-TO-DATE PERFORMANCE
+0.90%
1 YEAR PERFORMANCE
+34.76%
Southern States Bancshares, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/01/2025 | $33.58 | $33.61 (0.1%) | $33.77 | $33.50 | 7,937 | $335.10 M |
| 04/30/2025 | $33.28 | $33.41 (0.39%) | $33.64 | $32.99 | 43,437 | $333.40 M |
| 04/29/2025 | $33.30 | $33.76 (1.38%) | $33.80 | $33.17 | 22,100 | $336.90 M |
| 04/28/2025 | $33.23 | $33.42 (0.57%) | $33.43 | $32.81 | 42,700 | $333.50 M |
| 04/25/2025 | $32.85 | $32.88 (0.09%) | $33.16 | $32.76 | 26,324 | $307.67 M |
| 04/24/2025 | $32.68 | $33.34 (2.02%) | $33.40 | $32.68 | 48,003 | $311.97 M |
| 04/23/2025 | $32.94 | $32.78 (-0.49%) | $33.62 | $32.52 | 46,700 | $306.73 M |
| 04/22/2025 | $31.14 | $32.02 (2.83%) | $32.14 | $31.14 | 87,620 | $299.62 M |
| 04/21/2025 | $31.31 | $31.07 (-0.77%) | $31.31 | $30.89 | 41,302 | $290.73 M |
| 04/17/2025 | $31.30 | $31.58 (0.89%) | $31.85 | $31.30 | 50,600 | $295.50 M |
| 04/16/2025 | $31.36 | $31.34 (-0.06%) | $31.88 | $31.00 | 62,300 | $293.26 M |
| 04/15/2025 | $31.70 | $31.18 (-1.64%) | $32.02 | $31.16 | 66,900 | $291.76 M |
| 04/14/2025 | $31.77 | $31.89 (0.38%) | $32.21 | $31.22 | 75,600 | $298.41 M |
| 04/11/2025 | $31.57 | $31.44 (-0.41%) | $31.67 | $30.93 | 45,930 | $294.19 M |
| 04/10/2025 | $32.69 | $31.54 (-3.52%) | $32.69 | $31.04 | 39,818 | $295.13 M |
| 04/09/2025 | $31.23 | $33.42 (7.01%) | $33.97 | $30.62 | 61,205 | $312.72 M |
| 04/08/2025 | $32.64 | $31.05 (-4.87%) | $32.94 | $30.46 | 68,800 | $290.55 M |
| 04/07/2025 | $30.83 | $32.06 (3.99%) | $34.04 | $30.58 | 42,900 | $300.00 M |
| 04/04/2025 | $31.76 | $31.81 (0.16%) | $31.81 | $30.44 | 25,600 | $297.66 M |
| 04/03/2025 | $35.05 | $32.74 (-6.59%) | $35.05 | $32.52 | 34,240 | $306.36 M |
| 04/02/2025 | $35.15 | $36.32 (3.33%) | $36.44 | $35.15 | 74,024 | $339.86 M |
| 04/01/2025 | $35.75 | $35.67 (-0.22%) | $36.40 | $35.31 | 76,600 | $333.78 M |
| 03/31/2025 | $34.00 | $35.75 (5.15%) | $36.30 | $33.92 | 244,216 | $334.52 M |
| 03/28/2025 | $32.84 | $32.49 (-1.07%) | $32.85 | $32.06 | 30,421 | $304.02 M |
| 03/27/2025 | $32.95 | $32.65 (-0.91%) | $33.20 | $32.65 | 12,201 | $305.52 M |
| 03/26/2025 | $33.05 | $32.62 (-1.3%) | $33.16 | $32.58 | 16,110 | $305.24 M |
| 03/25/2025 | $32.56 | $32.51 (-0.15%) | $32.63 | $32.11 | 20,645 | $304.21 M |
| 03/24/2025 | $33.00 | $32.36 (-1.94%) | $33.00 | $32.34 | 9,800 | $302.80 M |
| 03/21/2025 | $31.88 | $32.56 (2.13%) | $32.56 | $31.88 | 27,000 | $304.67 M |
| 03/20/2025 | $32.51 | $32.30 (-0.65%) | $33.07 | $32.30 | 8,140 | $302.24 M |
| 03/19/2025 | $31.99 | $32.85 (2.69%) | $33.14 | $31.96 | 14,448 | $307.39 M |
| 03/18/2025 | $31.71 | $31.97 (0.82%) | $32.57 | $31.70 | 16,304 | $299.15 M |
| 03/17/2025 | $31.49 | $31.90 (1.3%) | $32.15 | $31.49 | 11,500 | $298.50 M |
| 03/14/2025 | $32.20 | $32.06 (-0.43%) | $32.50 | $31.83 | 11,433 | $308.06 M |
| 03/13/2025 | $31.60 | $31.80 (0.63%) | $32.00 | $31.36 | 7,735 | $305.56 M |
| 03/12/2025 | $31.98 | $31.49 (-1.53%) | $31.98 | $31.10 | 10,838 | $302.58 M |
| 03/11/2025 | $31.16 | $31.21 (0.16%) | $31.80 | $31.16 | 13,400 | $299.89 M |
| 03/10/2025 | $32.00 | $31.39 (-1.91%) | $32.00 | $31.16 | 25,800 | $301.62 M |
| 03/07/2025 | $32.51 | $32.09 (-1.29%) | $32.51 | $31.66 | 12,623 | $308.35 M |
| 03/06/2025 | $31.05 | $32.22 (3.77%) | $32.67 | $31.05 | 19,535 | $309.60 M |
| 03/05/2025 | $31.92 | $30.88 (-3.26%) | $31.99 | $30.88 | 13,700 | $296.72 M |
| 03/04/2025 | $32.09 | $31.83 (-0.81%) | $32.27 | $31.72 | 11,400 | $305.85 M |
| 03/03/2025 | $32.64 | $32.50 (-0.43%) | $32.74 | $32.34 | 14,500 | $312.29 M |
| 02/28/2025 | $32.21 | $32.48 (0.84%) | $32.57 | $32.21 | 6,700 | $312.10 M |
| 02/27/2025 | $31.71 | $31.83 (0.38%) | $32.63 | $31.71 | 15,000 | $305.85 M |
| 02/26/2025 | $32.88 | $31.98 (-2.74%) | $32.88 | $31.86 | 10,545 | $307.29 M |
| 02/25/2025 | $31.81 | $32.12 (0.97%) | $32.47 | $31.70 | 16,700 | $308.64 M |
| 02/24/2025 | $32.04 | $31.46 (-1.81%) | $32.12 | $31.45 | 13,200 | $302.29 M |
| 02/21/2025 | $33.06 | $31.65 (-4.26%) | $33.06 | $31.65 | 21,044 | $304.12 M |
| 02/20/2025 | $32.83 | $32.60 (-0.7%) | $32.83 | $32.20 | 10,841 | $313.25 M |
| 02/19/2025 | $32.96 | $33.14 (0.55%) | $33.27 | $32.67 | 11,600 | $318.44 M |
| 02/18/2025 | $32.56 | $33.21 (2%) | $33.40 | $32.56 | 6,739 | $319.11 M |
| 02/14/2025 | $33.20 | $32.55 (-1.96%) | $34.00 | $32.55 | 7,532 | $312.77 M |
| 02/13/2025 | $32.82 | $33.03 (0.64%) | $33.03 | $32.30 | 12,700 | $317.38 M |
| 02/12/2025 | $32.73 | $32.53 (-0.61%) | $34.00 | $32.53 | 15,700 | $312.58 M |
| 02/11/2025 | $33.17 | $33.18 (0.03%) | $33.93 | $33.00 | 12,545 | $318.82 M |
| 02/10/2025 | $32.51 | $33.09 (1.78%) | $33.47 | $32.51 | 7,242 | $317.96 M |
| 02/07/2025 | $33.29 | $32.97 (-0.96%) | $33.40 | $32.53 | 12,030 | $316.80 M |
| 02/06/2025 | $33.37 | $33.40 (0.09%) | $33.61 | $33.04 | 9,142 | $320.94 M |
| 02/05/2025 | $32.97 | $33.10 (0.39%) | $33.37 | $32.64 | 12,016 | $318.05 M |
| 02/04/2025 | $32.07 | $32.88 (2.53%) | $32.89 | $32.00 | 11,600 | $315.94 M |
| 02/03/2025 | $32.35 | $32.25 (-0.31%) | $32.35 | $32.03 | 10,729 | $309.89 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
