-
5 DAY PERFORMANCE
+4.65% -
1 MONTH PERFORMANCE
+16.71% -
3 MONTH PERFORMANCE
+21.98% -
6 MONTH PERFORMANCE
+34.79% -
YEAR-TO-DATE PERFORMANCE
+24.52% -
1 YEAR PERFORMANCE
+39.80%
Southern States Bancshares, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/15/2024 | $36.91 | $36.58 (-0.91%) | $36.91 | $36.23 | 7,952 | |
| 11/14/2024 | $36.41 | $36.57 (0.44%) | $36.74 | $36.16 | 11,262 | $351.40 M |
| 11/13/2024 | $36.73 | $36.03 (-1.91%) | $37.26 | $36.01 | 27,303 | $346.21 M |
| 11/12/2024 | $37.01 | $36.49 (-1.41%) | $37.32 | $36.33 | 35,600 | $350.63 M |
| 11/11/2024 | $35.52 | $36.26 (2.08%) | $36.55 | $34.83 | 23,102 | $348.42 M |
| 11/08/2024 | $35.71 | $34.84 (-2.44%) | $36.31 | $34.62 | 30,600 | $334.77 M |
| 11/07/2024 | $37.58 | $35.99 (-4.23%) | $37.58 | $35.60 | 34,343 | $345.82 M |
| 11/06/2024 | $33.15 | $37.55 (13.27%) | $37.86 | $33.15 | 56,753 | $360.81 M |
| 11/05/2024 | $31.56 | $32.28 (2.28%) | $32.31 | $31.50 | 39,032 | $310.17 M |
| 11/04/2024 | $31.42 | $31.20 (-0.7%) | $31.77 | $31.00 | 9,800 | $299.80 M |
| 11/01/2024 | $31.00 | $31.27 (0.87%) | $31.34 | $31.00 | 16,303 | $300.47 M |
| 10/31/2024 | $31.46 | $31.11 (-1.11%) | $31.46 | $30.78 | 21,700 | $298.93 M |
| 10/30/2024 | $31.08 | $31.51 (1.38%) | $32.17 | $30.86 | 15,425 | $302.78 M |
| 10/29/2024 | $31.82 | $31.43 (-1.23%) | $32.25 | $30.65 | 37,200 | $302.01 M |
| 10/28/2024 | $31.10 | $32.24 (3.67%) | $32.35 | $30.33 | 41,000 | $309.79 M |
| 10/25/2024 | $31.57 | $31.07 (-1.58%) | $31.80 | $30.93 | 18,500 | $298.55 M |
| 10/24/2024 | $30.85 | $31.08 (0.75%) | $31.25 | $30.36 | 11,808 | $298.64 M |
| 10/23/2024 | $30.16 | $30.59 (1.43%) | $30.59 | $29.90 | 53,600 | $293.94 M |
| 10/22/2024 | $30.03 | $30.40 (1.23%) | $30.76 | $30.03 | 12,024 | $292.11 M |
| 10/21/2024 | $30.70 | $30.13 (-1.86%) | $30.70 | $30.13 | 8,935 | $289.52 M |
| 10/18/2024 | $31.59 | $30.61 (-3.1%) | $31.70 | $30.18 | 13,009 | $294.13 M |
| 10/17/2024 | $31.09 | $31.54 (1.45%) | $31.88 | $30.78 | 6,909 | $282.52 M |
| 10/16/2024 | $31.70 | $31.98 (0.88%) | $32.20 | $31.05 | 13,500 | $286.46 M |
| 10/15/2024 | $30.46 | $31.24 (2.56%) | $32.11 | $29.90 | 23,500 | $279.84 M |
| 10/14/2024 | $30.43 | $30.65 (0.72%) | $30.98 | $30.43 | 30,334 | $274.55 M |
| 10/11/2024 | $28.65 | $30.02 (4.78%) | $30.02 | $28.65 | 9,222 | $268.91 M |
| 10/10/2024 | $28.56 | $28.70 (0.49%) | $29.10 | $28.56 | 11,513 | $257.08 M |
| 10/09/2024 | $29.13 | $28.93 (-0.69%) | $29.34 | $28.93 | 4,008 | $259.14 M |
| 10/08/2024 | $29.18 | $28.73 (-1.54%) | $29.29 | $28.67 | 10,517 | $257.35 M |
| 10/07/2024 | $29.24 | $29.58 (1.16%) | $29.58 | $28.64 | 6,100 | $264.97 M |
| 10/04/2024 | $29.46 | $29.15 (-1.05%) | $29.46 | $28.83 | 14,745 | $261.11 M |
| 10/03/2024 | $28.65 | $28.98 (1.15%) | $29.20 | $28.61 | 8,000 | $259.59 M |
| 10/02/2024 | $29.25 | $29.00 (-0.85%) | $29.65 | $28.87 | 16,024 | $259.77 M |
| 10/01/2024 | $29.83 | $29.44 (-1.31%) | $30.35 | $29.44 | 28,480 | $263.71 M |
| 09/30/2024 | $29.06 | $30.73 (5.75%) | $30.76 | $29.06 | 26,110 | $275.27 M |
| 09/27/2024 | $29.68 | $29.96 (0.94%) | $30.53 | $29.45 | 19,000 | $268.37 M |
| 09/26/2024 | $29.72 | $29.64 (-0.27%) | $29.99 | $29.29 | 26,918 | $265.50 M |
| 09/25/2024 | $30.02 | $29.75 (-0.9%) | $30.08 | $29.55 | 22,600 | $266.49 M |
| 09/24/2024 | $30.89 | $30.45 (-1.42%) | $30.89 | $30.45 | 12,000 | $272.76 M |
| 09/23/2024 | $31.03 | $30.77 (-0.84%) | $31.03 | $30.50 | 10,900 | $275.63 M |
| 09/20/2024 | $30.37 | $31.00 (2.07%) | $31.40 | $30.12 | 55,036 | $277.69 M |
| 09/19/2024 | $31.18 | $30.80 (-1.22%) | $31.19 | $30.65 | 15,200 | $275.89 M |
| 09/18/2024 | $30.65 | $30.65 (0%) | $31.54 | $30.65 | 14,745 | $274.55 M |
| 09/17/2024 | $30.10 | $31.26 (3.85%) | $31.49 | $29.85 | 11,700 | $280.01 M |
| 09/16/2024 | $30.73 | $30.09 (-2.08%) | $30.73 | $29.56 | 14,300 | $269.53 M |
| 09/13/2024 | $29.78 | $29.98 (0.67%) | $30.08 | $29.44 | 37,300 | $268.55 M |
| 09/12/2024 | $30.12 | $29.58 (-1.79%) | $30.31 | $29.37 | 25,500 | $264.97 M |
| 09/11/2024 | $30.05 | $30.07 (0.07%) | $30.07 | $29.58 | 4,801 | $269.36 M |
| 09/10/2024 | $30.47 | $30.74 (0.89%) | $30.82 | $29.96 | 15,819 | $275.36 M |
| 09/09/2024 | $30.30 | $30.53 (0.76%) | $30.76 | $30.29 | 8,000 | $273.48 M |
| 09/06/2024 | $31.10 | $30.33 (-2.48%) | $31.21 | $30.07 | 10,600 | $271.68 M |
| 09/05/2024 | $31.35 | $31.03 (-1.02%) | $31.55 | $30.22 | 20,100 | $277.95 M |
| 09/04/2024 | $31.61 | $30.91 (-2.21%) | $31.61 | $30.74 | 16,500 | $276.88 M |
| 09/03/2024 | $30.40 | $31.03 (2.07%) | $31.03 | $30.24 | 8,543 | $277.95 M |
| 08/30/2024 | $31.18 | $31.22 (0.13%) | $31.47 | $31.01 | 5,900 | $279.66 M |
| 08/29/2024 | $31.57 | $31.92 (1.11%) | $31.92 | $31.56 | 8,625 | $285.93 M |
| 08/28/2024 | $30.78 | $31.17 (1.27%) | $31.34 | $27.70 | 14,500 | $279.21 M |
| 08/27/2024 | $32.25 | $31.50 (-2.33%) | $32.25 | $31.41 | 5,000 | $282.16 M |
| 08/26/2024 | $31.91 | $32.00 (0.28%) | $32.50 | $31.90 | 12,131 | $286.64 M |
| 08/23/2024 | $30.38 | $31.70 (4.34%) | $32.39 | $30.34 | 18,036 | $283.96 M |
| 08/22/2024 | $29.35 | $29.35 (0%) | $29.35 | $29.35 | 2,600 | $262.91 M |
| 08/21/2024 | $29.44 | $29.67 (0.78%) | $29.67 | $29.35 | 4,931 | $265.77 M |
| 08/20/2024 | $30.65 | $29.79 (-2.81%) | $30.80 | $29.79 | 6,904 | $266.85 M |
| 08/19/2024 | $30.32 | $30.69 (1.22%) | $30.83 | $29.80 | 6,109 | $274.91 M |
| 08/16/2024 | $29.90 | $30.14 (0.8%) | $30.55 | $29.90 | 9,000 | $269.98 M |
| 08/15/2024 | $30.11 | $29.89 (-0.73%) | $30.52 | $29.58 | 15,200 | $267.74 M |