Advertisement
U.S. markets closed
S&P Futures
6,012.75 +25.75 (+0.43%) Dow Futures
44,643.00 +248.00 (+0.56%) Nasdaq Futures
20,954.25 +104.50 (+0.50%) Russell 2000 Futures
2,436.50 +22.90 (+0.95%) Crude Oil
71.00 -0.24 (-0.34%) Gold
2,675.50 -36.70 (-1.35%)
SSB Bancorp, Inc. (SSBP)
OTC Markets OTCQX - OTC Markets OTCQX Delayed Price. Currency in USD
Follow
At close: 03:00PM EST
Advertisement
Time Period:
Nov 24, 2023 - Nov 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 22, 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - |
| Nov 21, 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 500 |
| Nov 20, 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - |
| Nov 19, 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - |
| Nov 18, 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 400 |
| Nov 15, 2024 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 200 |
| Nov 14, 2024 | 10.30 | 10.50 | 10.30 | 10.50 | 10.50 | 500 |
| Nov 13, 2024 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - |
| Nov 12, 2024 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 200 |
| Nov 11, 2024 | 10.40 | 10.50 | 10.40 | 10.50 | 10.50 | 700 |
| Nov 08, 2024 | 10.00 | 10.20 | 10.00 | 10.20 | 10.20 | 500 |
| Nov 07, 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - |
| Nov 06, 2024 | 10.00 | 10.50 | 9.93 | 10.50 | 10.50 | 44,600 |
| Nov 05, 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
| Nov 04, 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
| Nov 01, 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
| Oct 31, 2024 | 9.75 | 10.00 | 9.52 | 10.00 | 10.00 | 3,800 |
| Oct 30, 2024 | 9.52 | 9.60 | 9.52 | 9.60 | 9.60 | 400 |
| Oct 29, 2024 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 200 |
| Oct 28, 2024 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - |
| Oct 25, 2024 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 200 |
| Oct 24, 2024 | 9.46 | 9.46 | 9.46 | 9.46 | 9.46 | 100 |
| Oct 23, 2024 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | - |
| Oct 22, 2024 | 9.50 | 9.50 | 9.30 | 9.30 | 9.30 | 500 |
| Oct 21, 2024 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 100 |
| Oct 18, 2024 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | - |
| Oct 17, 2024 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | - |
| Oct 16, 2024 | 9.51 | 9.51 | 8.40 | 9.25 | 9.25 | 4,700 |
| Oct 15, 2024 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | - |
| Oct 14, 2024 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | - |
| Oct 11, 2024 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | - |
| Oct 10, 2024 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | - |
| Oct 09, 2024 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | - |
| Oct 08, 2024 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | - |
| Oct 07, 2024 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | - |
| Oct 04, 2024 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | - |
| Oct 03, 2024 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | - |
| Oct 02, 2024 | 9.78 | 9.78 | 9.15 | 9.20 | 9.20 | 5,400 |
| Oct 01, 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
| Sep 30, 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
| Sep 27, 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 1,300 |
| Sep 26, 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
| Sep 25, 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
| Sep 24, 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
| Sep 23, 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 200 |
| Sep 20, 2024 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | - |
| Sep 19, 2024 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | - |
| Sep 18, 2024 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | 100 |
| Sep 17, 2024 | 9.71 | 9.71 | 9.71 | 9.71 | 9.71 | 200 |
| Sep 16, 2024 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | - |
| Sep 13, 2024 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | - |
| Sep 12, 2024 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 100 |
| Sep 11, 2024 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 100 |
| Sep 10, 2024 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | - |
| Sep 09, 2024 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | - |
| Sep 06, 2024 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | - |
| Sep 05, 2024 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | - |
| Sep 04, 2024 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | - |
| Sep 03, 2024 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | - |
| Aug 30, 2024 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | - |
| Aug 29, 2024 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | - |
| Aug 28, 2024 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | 100 |
| Aug 27, 2024 | 9.80 | 10.00 | 9.70 | 9.70 | 9.70 | 2,200 |
| Aug 26, 2024 | 9.90 | 9.90 | 9.70 | 9.70 | 9.70 | 3,700 |
| Aug 23, 2024 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | - |
| Aug 22, 2024 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | - |
| Aug 21, 2024 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | - |
| Aug 20, 2024 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | - |
| Aug 19, 2024 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | 100 |
| Aug 16, 2024 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | - |
| Aug 15, 2024 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | - |
| Aug 14, 2024 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | - |
| Aug 13, 2024 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | - |
| Aug 12, 2024 | 10.25 | 10.25 | 10.15 | 10.15 | 10.15 | 1,700 |
| Aug 09, 2024 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | 200 |
| Aug 08, 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
| Aug 07, 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
| Aug 06, 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
| Aug 05, 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
| Aug 02, 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
| Aug 01, 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 300 |
| Jul 31, 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
| Jul 30, 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 200 |
| Jul 29, 2024 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | - |
| Jul 26, 2024 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | - |
| Jul 25, 2024 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | - |
| Jul 24, 2024 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | - |
| Jul 23, 2024 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | - |
| Jul 22, 2024 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | - |
| Jul 19, 2024 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | - |
| Jul 18, 2024 | 9.90 | 9.90 | 9.85 | 9.85 | 9.85 | 1,100 |
| Jul 17, 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
| Jul 16, 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
| Jul 15, 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
| Jul 12, 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
| Jul 11, 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
| Jul 10, 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
| Jul 09, 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
| Jul 08, 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
| Jul 05, 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.