5 DAY PERFORMANCE
-1.35%
1 MONTH PERFORMANCE
-6.71%
3 MONTH PERFORMANCE
+10.84%
6 MONTH PERFORMANCE
+34.43%
YEAR-TO-DATE PERFORMANCE
+17.35%
1 YEAR PERFORMANCE
+15.22%
Southern States Bancshares, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/20/2024 | $32.53 | $34.41 (5.78%) | $34.48 | $32.00 | 98,100 | $330.64 M |
| 12/19/2024 | $34.02 | $33.22 (-2.35%) | $35.70 | $33.18 | 27,400 | $319.21 M |
| 12/18/2024 | $35.89 | $33.80 (-5.82%) | $36.41 | $33.60 | 28,526 | $324.78 M |
| 12/17/2024 | $34.78 | $35.40 (1.78%) | $35.67 | $34.78 | 19,707 | $340.15 M |
| 12/16/2024 | $34.80 | $34.83 (0.09%) | $35.49 | $34.77 | 25,200 | $334.68 M |
| 12/13/2024 | $35.64 | $35.39 (-0.7%) | $35.73 | $34.98 | 11,748 | $340.06 M |
| 12/12/2024 | $36.46 | $35.98 (-1.32%) | $36.46 | $35.79 | 11,000 | $345.73 M |
| 12/11/2024 | $36.72 | $36.48 (-0.65%) | $37.23 | $36.39 | 26,300 | $350.53 M |
| 12/10/2024 | $36.00 | $36.77 (2.14%) | $36.96 | $35.74 | 17,400 | $353.32 M |
| 12/09/2024 | $36.05 | $36.18 (0.36%) | $36.85 | $35.95 | 26,232 | $347.65 M |
| 12/06/2024 | $37.29 | $35.99 (-3.49%) | $37.29 | $35.40 | 20,500 | $345.82 M |
| 12/05/2024 | $37.37 | $37.21 (-0.43%) | $37.71 | $37.19 | 7,727 | $357.55 M |
| 12/04/2024 | $37.40 | $37.50 (0.27%) | $37.74 | $36.64 | 9,229 | $360.33 M |
| 12/03/2024 | $37.12 | $37.09 (-0.08%) | $37.23 | $36.99 | 9,647 | $356.39 M |
| 12/02/2024 | $37.52 | $37.43 (-0.24%) | $37.78 | $36.88 | 9,707 | $359.66 M |
| 11/29/2024 | $37.41 | $37.22 (-0.51%) | $37.74 | $37.00 | 8,000 | $357.64 M |
| 11/27/2024 | $38.24 | $37.42 (-2.14%) | $38.34 | $37.15 | 8,400 | $359.56 M |
| 11/26/2024 | $37.19 | $37.42 (0.62%) | $38.14 | $37.19 | 6,700 | $359.56 M |
| 11/25/2024 | $37.35 | $38.00 (1.74%) | $39.16 | $37.35 | 20,400 | $365.14 M |
| 11/22/2024 | $36.83 | $37.11 (0.76%) | $37.86 | $36.83 | 15,800 | $356.59 M |
| 11/21/2024 | $36.43 | $36.83 (1.1%) | $37.32 | $36.39 | 12,800 | $353.89 M |
| 11/20/2024 | $35.74 | $36.47 (2.04%) | $36.48 | $35.73 | 18,044 | $350.44 M |
| 11/19/2024 | $35.37 | $36.14 (2.18%) | $36.14 | $35.21 | 5,600 | $347.26 M |
| 11/18/2024 | $36.94 | $36.00 (-2.54%) | $36.94 | $35.88 | 21,834 | $345.92 M |
| 11/15/2024 | $36.91 | $36.63 (-0.76%) | $36.91 | $36.19 | 17,500 | $351.97 M |
| 11/14/2024 | $36.41 | $36.57 (0.44%) | $36.74 | $36.16 | 12,700 | $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 |