SSBP | SSB Bancorp | Historical Data

S&P 500$7,666.45
+0.19%
2m
DOW 30$50,926.56
+0.04%
2m
NASDAQ 100$30,501.56
+0.31%
2m
Russell 2000$279.02
+0.41%
2m
Russell 1000$416.97
+0.20%
2m
S&P 400$3,633.16
+1.03%
2m
S&P 600$1,665.65
+0.65%
2m

SSB Bancorp (SSBP)

OTC

$23.00$0.00 (0.00%)

Price as of Sep 30, 2026

N/A
Market Cap
119.05%
1-Year Change
Banks - Regional
Industry

1 Month
+8.24%

Low Price$22.51

High Price$25.50
3 Months
+42.86%

Low Price$15.90

High Price$25.50
1 Year
+119.05%

Low Price$10.50

High Price$25.50

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
09/30/2026	23.00	23.00	23.00	23.00	0.00%	1,900
09/29/2026	23.00	23.00	23.00	23.00	0.00%	128
09/28/2026	23.15	23.15	23.00	23.00	-1.29%	1,400
09/25/2026	23.63	23.63	23.30	23.30	+2.19%	902
09/23/2026	23.90	24.00	22.80	22.80	-4.62%	3,300
09/22/2026	23.93	24.15	23.80	23.91	-1.01%	2,800
09/21/2026	24.15	24.15	24.15	24.15	0.00%	1,100
09/18/2026	24.30	24.30	24.15	24.15	-1.43%	350
09/16/2026	24.55	24.72	24.50	24.50	-0.49%	1,400
09/15/2026	24.60	24.62	24.60	24.62	-3.45%	2,200
09/14/2026	25.50	25.50	25.50	25.50	+3.87%	272
09/11/2026	24.55	24.55	24.55	24.55	0.00%	200
09/10/2026	24.55	24.78	24.55	24.55	-0.20%	7,300
09/09/2026	24.40	24.77	24.40	24.60	-1.60%	17,520
09/08/2026	24.96	25.00	24.96	25.00	+2.04%	3,998
09/04/2026	24.40	24.50	24.40	24.50	+8.84%	1,100
09/03/2026	22.51	22.51	22.51	22.51	-9.78%	600
09/02/2026	23.50	25.09	23.50	24.95	+8.48%	13,532
09/01/2026	22.80	23.00	22.45	23.00	+3.39%	7,505
08/31/2026	22.19	22.31	22.19	22.25	+4.69%	5,896
08/28/2026	21.24	21.25	21.24	21.25	+0.19%	300
08/27/2026	24.00	24.00	21.20	21.21	-14.99%	4,086
08/24/2026	24.95	24.95	24.95	24.95	-0.20%	100
08/21/2026	22.50	25.00	22.50	25.00	+4.17%	4,471
08/20/2026	24.00	24.00	24.00	24.00	-4.00%	2,400
08/19/2026	19.71	48.63	19.64	25.00	+27.55%	49,983
08/18/2026	19.60	19.60	19.60	19.60	0.00%	100
08/17/2026	19.60	19.60	19.60	19.60	0.00%	200
08/14/2026	19.15	19.60	19.15	19.60	+2.62%	4,905
08/13/2026	19.12	19.12	19.00	19.10	+0.53%	4,250
08/12/2026	19.00	19.00	19.00	19.00	+0.53%	154
08/11/2026	18.90	18.90	18.90	18.90	-2.33%	5,254
08/10/2026	19.35	19.35	19.35	19.35	+1.31%	203
08/07/2026	19.15	19.15	19.00	19.10	+0.53%	1,500
08/06/2026	18.25	19.00	18.25	19.00	+4.11%	2,697
08/05/2026	19.00	19.00	18.25	18.25	-3.44%	2,666
08/04/2026	18.65	18.90	18.65	18.90	+2.16%	830
08/03/2026	18.25	18.50	18.25	18.50	+1.65%	3,900
07/31/2026	18.25	18.25	18.15	18.20	+0.28%	1,727
07/30/2026	18.15	18.20	18.15	18.15	0.00%	1,750
07/29/2026	18.15	18.25	18.15	18.15	0.00%	3,218
07/23/2026	17.90	18.15	17.90	18.15	+1.40%	850
07/21/2026	17.90	17.90	17.90	17.90	+1.42%	200
07/20/2026	17.65	17.65	17.65	17.65	+2.62%	280
07/17/2026	17.65	17.65	17.20	17.20	-0.29%	900
07/15/2026	17.00	17.25	17.00	17.25	+2.07%	710
07/14/2026	16.88	16.90	16.88	16.90	+2.42%	300
07/13/2026	16.25	16.50	16.25	16.50	+3.77%	2,040
07/08/2026	15.95	15.95	15.90	15.90	-1.24%	1,700
06/26/2026	16.10	16.10	16.10	16.10	+0.28%	1,000
06/25/2026	16.00	16.20	16.00	16.06	+0.97%	1,028
06/24/2026	16.00	16.00	15.90	15.90	-2.15%	864
06/23/2026	16.00	16.25	15.79	16.25	+1.56%	500
06/22/2026	16.00	16.00	16.00	16.00	+1.59%	100
06/18/2026	15.75	15.75	15.75	15.75	-0.44%	618
06/10/2026	15.85	15.85	15.82	15.82	-0.19%	246
06/08/2026	15.70	15.85	15.70	15.85	+0.32%	2,082
06/05/2026	15.80	15.80	15.75	15.80	0.00%	2,800
06/04/2026	15.80	15.80	15.75	15.80	+0.32%	1,301
06/03/2026	15.85	15.85	15.75	15.75	-0.63%	3,621
06/02/2026	15.99	15.99	15.85	15.85	-3.18%	5,600
06/01/2026	16.10	16.37	16.05	16.37	+2.25%	1,900
05/27/2026	15.87	16.09	15.87	16.01	+3.96%	1,455
05/26/2026	15.99	15.99	15.40	15.40	-3.69%	700
05/18/2026	15.99	15.99	15.99	15.99	+4.72%	200
05/15/2026	15.27	15.27	15.27	15.27	+0.13%	100
05/14/2026	15.25	15.25	15.25	15.25	-0.20%	1,300
05/13/2026	15.28	15.28	15.28	15.28	0.00%	2,000
05/12/2026	15.29	15.31	15.28	15.28	+0.20%	3,281
05/11/2026	15.25	15.28	15.25	15.25	+1.67%	600
05/06/2026	15.00	15.00	15.00	15.00	-0.005%	100
05/05/2026	15.00	15.00	15.00	15.00	-0.66%	1,000
05/04/2026	15.10	15.10	15.10	15.10	+0.66%	100
05/01/2026	15.00	15.00	15.00	15.00	-0.33%	830
04/30/2026	15.00	15.05	15.00	15.05	+0.33%	700
04/27/2026	15.00	15.00	15.00	15.00	0.00%	400
04/21/2026	15.00	15.00	15.00	15.00	0.00%	500
04/20/2026	15.00	15.00	15.00	15.00	+0.81%	500
04/17/2026	14.77	14.88	14.77	14.88	+0.74%	900
04/16/2026	14.00	14.77	13.89	14.77	+4.75%	1,500
04/13/2026	14.10	14.10	14.10	14.10	0.00%	600
04/01/2026	14.10	14.10	14.10	14.10	+4.44%	100
03/31/2026	13.50	13.50	13.50	13.50	+3.85%	100
03/30/2026	13.00	13.00	13.00	13.00	-2.18%	200
03/27/2026	13.29	13.29	13.29	13.29	+2.23%	200
03/24/2026	12.80	13.00	12.80	13.00	+1.56%	500
03/23/2026	12.80	12.80	12.80	12.80	+0.71%	300
03/16/2026	13.25	13.30	12.71	12.71	+1.11%	3,408
03/13/2026	13.85	13.85	12.57	12.57	-7.91%	3,860
03/12/2026	13.20	13.75	13.20	13.65	+3.80%	2,000
03/10/2026	13.15	13.15	13.15	13.15	-6.74%	1,000
02/19/2026	13.50	14.10	13.43	14.10	+8.38%	2,696
02/18/2026	13.01	13.01	13.01	13.01	-3.63%	276
02/12/2026	13.50	13.50	13.50	13.50	+0.75%	1,100
02/11/2026	13.40	13.40	13.40	13.40	+3.08%	1,000
02/06/2026	12.75	13.00	12.75	13.00	+3.92%	3,000
02/02/2026	13.00	13.00	12.51	12.51	+0.08%	650
01/28/2026	12.40	13.00	12.40	12.50	+2.88%	4,375
01/23/2026	12.75	12.75	12.15	12.15	-6.39%	2,200
01/22/2026	12.98	12.98	12.98	12.98	+0.76%	200