SSB

South State Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Level 1 Starter
Monthly Subscription
for only
$15.87
VAT not included
Company Name Stock Ticker Symbol Market Type
South State Corporation SSB NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
0.00 0.0% 52.71 20:00:00
Close Price Low Price High Price Open Price Previous Close
52.71
more quote information »

SSB Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week51.9354.2051.5553.17302,4210.781.5%
1 Month57.0160.7751.5555.54298,997-4.30-7.54%
3 Months46.1262.0042.7552.22349,3106.5914.29%
6 Months55.2168.2140.4253.35355,248-2.50-4.53%
1 Year77.0788.1040.4261.37275,656-24.36-31.61%
3 Years80.9094.5040.4270.05195,008-28.19-34.85%
5 Years74.4494.5040.4272.01154,097-21.73-29.19%

SSB 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 17 2020 52.71 -1.05 -1.95% 52.80 53.29 52.19 324,663
Sep 16 2020 53.76 0.49 0.92% 53.28 54.20 52.56 406,786
Sep 15 2020 53.27 -0.49 -0.91% 53.85 54.01 52.55 253,829
Sep 14 2020 53.76 1.54 2.95% 52.71 54.11 52.30 265,740
Sep 11 2020 52.22 0.29 0.56% 51.93 52.71 51.55 309,676
Sep 10 2020 51.93 -1.05 -1.98% 53.36 53.45 51.92 242,606
Sep 09 2020 52.98 -1.47 -2.7% 54.82 55.60 52.36 325,495
Sep 08 2020 54.45 -3.67 -6.31% 57.21 57.21 54.16 294,220
Sep 04 2020 58.12 1.46 2.58% 58.19 58.67 56.95 295,553
Sep 03 2020 56.66 0.35 0.62% 56.65 58.855 56.31 215,868
Sep 02 2020 56.31 0.16 0.28% 56.08 56.63 55.29 193,169
Sep 01 2020 56.15 0.47 0.84% 55.12 56.26 54.24 268,140
Aug 31 2020 55.68 -1.45 -2.54% 56.60 57.735 55.68 265,554
Aug 28 2020 57.13 -0.28 -0.49% 57.77 58.00 56.50 201,133
Aug 27 2020 57.41 0.19 0.33% 57.00 58.96 56.67 322,470
Aug 26 2020 57.22 -2.11 -3.56% 59.74 59.74 57.15 426,036
Aug 25 2020 59.33 0.34 0.58% 59.50 60.77 57.95 414,024
Aug 24 2020 58.99 1.85 3.24% 57.44 59.45 57.01 335,485
Aug 21 2020 57.14 -0.02 -0.03% 57.01 57.72 56.68 365,660
Aug 20 2020 57.16 -0.84 -1.45% 57.29 57.885 56.95 260,767
Aug 19 2020 58.00 0.28 0.49% 57.83 59.06 57.46 304,781
Aug 18 2020 57.72 -2.16 -3.61% 59.93 59.93 57.21 301,250
See More Historical Prices »


Your Recent History
NASDAQ
SSB
South Stat..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.