Premium
Southern States Bancshares Inc (SSBK)
NASDAQ
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.295 | -3.78710337769 | 34.195 | 35.1 | 32.32 | 23680 | 33.42126856 | CS |
| 4 | -0.67 | -1.99582960977 | 33.57 | 35.283 | 30.86 | 21469 | 32.68517588 | CS |
| 12 | 1.69 | 5.41493111182 | 31.21 | 39.16 | 30.86 | 20906 | 34.68404839 | CS |
| 26 | 0.01 | 0.0304043782305 | 32.89 | 39.16 | 27.7 | 17990 | 32.65605823 | CS |
| 52 | 5.34 | 19.3759071118 | 27.56 | 39.16 | 23.05 | 18239 | 29.62350814 | CS |
| 156 | 12.2 | 58.9371980676 | 20.7 | 39.16 | 19.61 | 18225 | 25.74196425 | CS |
| 260 | 12.79 | 63.600198906 | 20.11 | 39.16 | 18.9 | 18034 | 24.97515728 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737761700 | 32.9 | -0.67 | -2.00 | 32.32 | 33.32 | 32.32 | 43577 |
| 1737675300 | 33.57 | 0 | 0.00 | 33.57 | 33.57 | 33.57 | 0 |
| 1737588900 | 33.57 | -1.06 | -3.06 | 34.35 | 34.49 | 33.46 | 9888 |
| 1737502500 | 34.63 | 0.52 | 1.52 | 34.195 | 35.1 | 34.195 | 17576 |
| 1737156900 | 34.11 | 0.69 | 2.06 | 33.4 | 34.36 | 33.049999 | 19313 |
| 1737070500 | 33.42 | -0.98 | -2.85 | 33.93 | 35.283 | 33.35 | 12868 |
| 1736984100 | 34.4 | 1.02 | 3.06 | 34.01 | 34.45 | 33.43 | 12764 |
| 1736897700 | 33.38 | 0.79 | 2.42 | 32.88 | 33.479999 | 32.775199 | 14299 |
| 1736811300 | 32.59 | 0.58 | 1.81 | 31.9 | 32.95 | 31.77 | 15759 |
| 1736552100 | 32.009999 | 0.35 | 1.11 | 31.14 | 32.229999 | 30.86 | 27990 |
| 1736379300 | 31.66 | -0.05 | -0.16 | 32.1 | 32.2 | 30.87 | 67609 |
| 1736292900 | 31.71 | -0.26 | -0.81 | 32.07 | 32.07 | 31.34 | 30528 |
| 1736206500 | 31.97 | -0.43 | -1.33 | 32.479999 | 33.49 | 31.73 | 18408 |
| 1735947300 | 32.4 | -0.17 | -0.52 | 32.799999 | 32.799999 | 32.06 | 16298 |
| 1735860900 | 32.57 | -0.74 | -2.22 | 33.36 | 33.36 | 32.18 | 11350 |
| 1735688100 | 33.31 | -0.12 | -0.36 | 33.2 | 33.69 | 33.13 | 11006 |
| 1735601700 | 33.43 | -0.19 | -0.57 | 33.57 | 33.6 | 32.585 | 14276 |
| 1735342500 | 33.62 | -0.73 | -2.13 | 34.02 | 34.02 | 32.509999 | 11149 |
| 1735256100 | 34.35 | 0.22 | 0.64 | 33.78 | 35.45 | 33.78 | 20380 |
| 1735077840 | 34.13 | 0.41 | 1.22 | 33.88 | 34.13 | 33.5 | 5310 |
| 1734996900 | 33.72 | -0.69 | -2.01 | 32.2 | 34.46 | 32 | 13677 |
| 1734737700 | 34.41 | 1.19 | 3.58 | 32.619999 | 34.48 | 32.619999 | 88757 |
| 1734651300 | 33.22 | -0.58 | -1.72 | 35.38 | 35.7 | 33.177 | 27211 |
| 1734564900 | 33.8 | -1.6 | -4.52 | 35.33 | 36.41 | 33.6 | 28389 |
| 1734478500 | 35.4 | 0.57 | 1.64 | 34.98 | 35.67 | 34.5 | 19706 |
| 1734392100 | 34.83 | -0.56 | -1.58 | 35.03 | 35.4863 | 34.77 | 25140 |
| 1734132900 | 35.39 | -0.59 | -1.64 | 35.64 | 35.87 | 34.98 | 11692 |
| 1734046500 | 35.98 | -0.5 | -1.37 | 36.31 | 36.31 | 35.79 | 10743 |
| 1733960100 | 36.48 | -0.29 | -0.79 | 36.72 | 37.225 | 36.39 | 26201 |
| 1733873700 | 36.77 | 0.59 | 1.63 | 36 | 36.9553 | 35.74 | 17369 |
| 1733787300 | 36.18 | 0.19 | 0.53 | 36.0757 | 36.855 | 35.95 | 25372 |
| 1733528100 | 35.99 | -1.22 | -3.28 | 37.29 | 37.29 | 35.4 | 20383 |
| 1733441700 | 37.21 | -0.29 | -0.77 | 37.68 | 37.71 | 37.185 | 7675 |
| 1733355300 | 37.5 | 0.41 | 1.11 | 37.54 | 37.745 | 36.64 | 9093 |
| 1733268900 | 37.09 | -0.34 | -0.91 | 37.73 | 37.73 | 36.99 | 8940 |
| 1733182500 | 37.43 | 0.21 | 0.56 | 36.88 | 37.78 | 36.88 | 9451 |
| 1732917840 | 37.22 | -0.12 | -0.32 | 37.78 | 37.78 | 37 | 7912 |
| 1732750500 | 37.34 | -0.08 | -0.21 | 38.24 | 38.34 | 37.15 | 8320 |
| 1732664100 | 37.42 | -0.58 | -1.53 | 38.39 | 38.39 | 37.19 | 6598 |
| 1732577700 | 38 | 0.89 | 2.40 | 37.97 | 39.16 | 37.89 | 19904 |
| 1732318500 | 37.11 | 0.28 | 0.76 | 37.26 | 37.8552 | 36.95 | 15548 |
| 1732232100 | 36.83 | 0.36 | 0.99 | 36.43 | 37.32 | 36.39 | 12661 |
| 1732145700 | 36.47 | 0.33 | 0.91 | 36.2 | 36.48 | 35.46 | 18043 |
| 1732059300 | 36.14 | 0.14 | 0.39 | 35.91 | 36.14 | 35.2087 | 5542 |
| 1731972900 | 36 | -0.63 | -1.72 | 36.94 | 37.08 | 35.88 | 21636 |
| 1731713700 | 36.63 | 0.06 | 0.16 | 36.91 | 36.91 | 36.19 | 17453 |
| 1731627300 | 36.57 | 0.54 | 1.50 | 36.37 | 36.745 | 36.16 | 12558 |
| 1731540900 | 36.03 | -0.46 | -1.26 | 36.33 | 37.255 | 36.01 | 26764 |
| 1731454500 | 36.49 | 0.23 | 0.63 | 36.23 | 37.32 | 36.23 | 35559 |
| 1731368100 | 36.26 | 1.42 | 4.08 | 35.52 | 36.55 | 34.52 | 23100 |
| 1731108900 | 34.84 | -1.15 | -3.20 | 36.28 | 36.31 | 34.62 | 30564 |
| 1731022500 | 35.99 | -1.56 | -4.15 | 37.24 | 37.24 | 35.6 | 33750 |
| 1730936100 | 37.55 | 5.27 | 16.33 | 33.2674 | 37.86 | 33.2674 | 54130 |
| 1730849700 | 32.28 | 1.08 | 3.46 | 31.56 | 32.31 | 31.5 | 38994 |
| 1730763300 | 31.2 | -0.07 | -0.22 | 31.21 | 31.765 | 31 | 9751 |
| 1730500500 | 31.27 | 0.16 | 0.51 | 31.46 | 31.46 | 31 | 16303 |
| 1730414100 | 31.11 | -0.4 | -1.27 | 31.46 | 31.46 | 30.78 | 21613 |
| 1730327700 | 31.51 | 0.08 | 0.25 | 30.855 | 32.165 | 30.855 | 14627 |
| 1730241300 | 31.43 | -0.81 | -2.51 | 30.9539 | 32.25 | 30.6451 | 36469 |
| 1730154900 | 32.24 | 1.17 | 3.77 | 31.1 | 32.35 | 31.1 | 38210 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
