SouthState Corporation (SSB)
NYSE
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.87 | -2.8095937347 | 102.15 | 102.51 | 98 | 561088 | 99.74786088 | CS |
| 4 | -8.77 | -8.11661267932 | 108.05 | 108.32 | 98 | 526404 | 103.29099728 | CS |
| 12 | -12.37 | -11.079265562 | 111.65 | 112.21 | 91.68 | 756141 | 101.25178433 | CS |
| 26 | 4.11 | 4.31858779027 | 95.17 | 114.265 | 88.99 | 615130 | 101.3643081 | CS |
| 52 | 16.13 | 19.3986770896 | 83.15 | 114.265 | 70.68 | 555619 | 92.83901818 | CS |
| 156 | 12.9 | 14.9340125029 | 86.38 | 114.265 | 70.68 | 534480 | 91.635895 | CS |
| 260 | 12.9 | 14.9340125029 | 86.38 | 114.265 | 70.68 | 534480 | 91.635895 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740699600 | 99.28 | -0.35 | -0.35 | 99.63 | 100.415 | 98.96 | 459663 |
| 1740613200 | 99.63 | -0.02 | -0.02 | 99.47 | 100.4025 | 98.32 | 404887 |
| 1740526800 | 99.65 | 0.91 | 0.92 | 99.74 | 100.5825 | 98.855 | 616772 |
| 1740440400 | 98.74 | -0.58 | -0.58 | 100.21 | 100.43 | 98 | 514560 |
| 1740181200 | 99.32 | -2.04 | -2.01 | 102.48 | 102.51 | 99.12 | 695824 |
| 1740094800 | 101.36 | -1.13 | -1.10 | 102.15 | 102.38 | 100.715 | 573399 |
| 1740008400 | 102.49 | -0.7 | -0.68 | 101.63 | 103.374 | 101.63 | 415695 |
| 1739922000 | 103.19 | 0.96 | 0.94 | 102.08 | 103.775 | 101.755 | 525466 |
| 1739576400 | 102.23 | -0.43 | -0.42 | 103.15 | 104.93 | 102.04 | 640497 |
| 1739490000 | 102.66 | -0.34 | -0.33 | 103.49 | 103.57 | 101.79 | 454176 |
| 1739403600 | 103 | -3.31 | -3.11 | 104.98 | 105.275 | 102.94 | 511746 |
| 1739317200 | 106.31 | 1.37 | 1.31 | 104.38 | 106.42 | 104.17 | 324749 |
| 1739230800 | 104.94 | -1.67 | -1.57 | 106.69 | 107.3 | 104.78 | 408810 |
| 1738971600 | 106.61 | -1.23 | -1.14 | 107.2 | 107.26 | 104.265 | 535334 |
| 1738885200 | 107.84 | 0.92 | 0.86 | 106.44 | 108.18 | 106.44 | 489524 |
| 1738798800 | 106.92 | 1.84 | 1.75 | 106.07 | 106.97 | 104.84 | 505545 |
| 1738712400 | 105.08 | 1.96 | 1.90 | 102.86 | 105.73 | 102.775 | 477690 |
| 1738626000 | 103.12 | -2.47 | -2.34 | 103.31 | 105.45 | 102.01 | 629418 |
| 1738366800 | 105.59 | -0.36 | -0.34 | 105.12 | 107.04 | 104.79 | 748998 |
| 1738280400 | 105.95 | -0.59 | -0.55 | 108.05 | 108.32 | 104.62 | 571151 |
| 1738194000 | 106.54 | -1.79 | -1.65 | 107.64 | 109.64 | 105.53 | 861062 |
| 1738107600 | 108.33 | 2.12 | 2.00 | 106.89 | 108.74 | 105.58 | 1119046 |
| 1738021200 | 106.21 | 2.54 | 2.45 | 105.52 | 106.29 | 103.93 | 1114796 |
| 1737762000 | 103.67 | 4.2 | 4.22 | 102.625 | 106.725 | 102.1921 | 1494408 |
| 1737675600 | 99.47 | 0 | 0.00 | 99.47 | 99.47 | 99.47 | 0 |
| 1737589200 | 99.47 | -1.43 | -1.42 | 99.94 | 100.41 | 98.69 | 638083 |
| 1737502800 | 100.9 | 1.18 | 1.18 | 100.69 | 102.27 | 100.46 | 506050 |
| 1737157200 | 99.72 | 1.09 | 1.11 | 99.93 | 100.16 | 98.93 | 535536 |
| 1737070800 | 98.63 | -0.9 | -0.90 | 99.04 | 99.295 | 97.41 | 647140 |
| 1736984400 | 99.53 | 2.19 | 2.25 | 100.98 | 101.01 | 98.31 | 740640 |
| 1736898000 | 97.34 | 4.42 | 4.76 | 93.99 | 97.4 | 93.32 | 1338008 |
| 1736811600 | 92.92 | 0.19 | 0.20 | 92.13 | 93.38 | 91.68 | 1285755 |
| 1736552400 | 92.73 | -3.42 | -3.56 | 94.01 | 95.46 | 92.68 | 1503239 |
| 1736379600 | 96.15 | 0.05 | 0.05 | 95.4 | 97.04 | 94.64 | 505503 |
| 1736293200 | 96.1 | -0.83 | -0.86 | 97.59 | 98.11 | 95.01 | 895366 |
| 1736206800 | 96.93 | -0.5 | -0.51 | 98.58 | 100.07 | 96.92 | 1149455 |
| 1735947600 | 97.43 | 0.43 | 0.44 | 96.6 | 97.84 | 95.01 | 1168093 |
| 1735861200 | 97 | -2.48 | -2.49 | 100.5 | 100.5 | 96.62 | 4846860 |
| 1735688400 | 99.48 | -1.11 | -1.10 | 100.23 | 101.41 | 99.24 | 1246606 |
| 1735602000 | 100.59 | -0.03 | -0.03 | 99.84 | 101.31 | 98.74 | 405207 |
| 1735342800 | 100.62 | -1.66 | -1.62 | 101.91 | 102.53 | 99.76 | 417798 |
| 1735256400 | 102.28 | 1.14 | 1.13 | 100.3 | 102.44 | 99.79 | 322237 |
| 1735077840 | 101.14 | 0.51 | 0.51 | 101.03 | 101.43 | 100.36 | 160764 |
| 1734997200 | 100.63 | 0.42 | 0.42 | 99.46 | 100.66 | 98.94 | 431155 |
| 1734738000 | 100.21 | 1.28 | 1.29 | 98.46 | 101.81 | 98.22 | 1374093 |
| 1734651600 | 98.93 | -1.7 | -1.69 | 102.47 | 103.13 | 98.8235 | 849830 |
| 1734565200 | 100.63 | -5.84 | -5.49 | 107.35 | 108.25 | 100.23 | 796449 |
| 1734478800 | 106.47 | -1.97 | -1.82 | 108.2 | 108.705 | 105.47 | 542679 |
| 1734392400 | 108.44 | -0.27 | -0.25 | 109.07 | 109.66 | 107.72 | 763876 |
| 1734133200 | 108.71 | 0.84 | 0.78 | 108 | 108.8 | 106.76 | 570879 |
| 1734046800 | 107.87 | -1.9 | -1.73 | 109.83 | 110.145 | 107.76 | 385010 |
| 1733960400 | 109.77 | 1.35 | 1.25 | 110.17 | 111.1 | 109.14 | 387194 |
| 1733874000 | 108.42 | 0.5 | 0.46 | 107.89 | 109.84 | 106.64 | 317559 |
| 1733787600 | 107.92 | -3.01 | -2.71 | 111.94 | 111.94 | 107.835 | 539805 |
| 1733528400 | 110.93 | 0.18 | 0.16 | 111.59 | 111.59 | 109.865 | 465720 |
| 1733442000 | 110.75 | -0.25 | -0.23 | 111.72 | 112.21 | 109.96 | 708664 |
| 1733355600 | 111 | 1.27 | 1.16 | 109.91 | 111.04 | 109.23 | 763293 |
| 1733269200 | 109.73 | 0.38 | 0.35 | 109.48 | 110.14 | 108.355 | 539827 |
| 1733182800 | 109.35 | -1.34 | -1.21 | 110.31 | 111.66 | 108.87 | 489877 |
| 1732917840 | 110.69 | -0.56 | -0.50 | 112.47 | 112.61 | 110.01 | 480104 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
