SSB

SouthState Historical Data

Company Name Stock Ticker Symbol Market Type
SouthState Corporation SSB NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
0.00 0.0% 82.55 20:00:00
Open Price Low Price High Price Close Price Prev Close
82.55
more quote information »

SSB Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week81.9883.2381.2382.26276,7810.570.7%
1 Month75.1885.427472.25580.83366,2337.379.8%
3 Months76.3485.427472.25578.61357,2176.218.13%
6 Months87.5091.1072.25580.76386,228-4.95-5.66%
1 Year71.8493.3462.6079.05376,17310.7114.91%
3 Years75.3493.3440.4272.62324,3867.219.57%
5 Years82.2594.5040.4273.99256,3840.300.36%

SSB 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 09 2022 82.55 -0.15 -0.18% 82.67 82.85 82.28 238,903
Aug 08 2022 82.70 0.48 0.58% 82.88 83.23 82.25 237,888
Aug 05 2022 82.22 0.85 1.04% 81.34 82.71 81.34 307,885
Aug 04 2022 81.37 -1.23 -1.49% 82.83 82.83 81.23 297,729
Aug 03 2022 82.60 1.03 1.26% 81.98 82.88 81.24 301,499
Aug 02 2022 81.57 -1.40 -1.69% 82.69 82.88 81.56 259,518
Aug 01 2022 82.97 -1.80 -2.12% 84.50 84.50 82.15 570,538
Jul 29 2022 84.77 1.07 1.28% 84.00 85.4274 83.75 532,680
Jul 28 2022 83.70 0.40 0.48% 83.28 84.3273 82.79 600,573
Jul 27 2022 83.30 2.21 2.73% 81.28 83.81 81.28 452,126
Jul 26 2022 81.09 -0.35 -0.43% 80.81 82.03 80.278 339,643
Jul 25 2022 81.44 2.40 3.04% 79.66 81.66 79.43 424,625
Jul 22 2022 79.04 -0.83 -1.04% 80.00 80.185 78.52 274,574
Jul 21 2022 79.87 -0.19 -0.24% 80.06 80.45 79.165 314,302
Jul 20 2022 80.06 1.19 1.51% 78.35 80.34 78.07 572,954
Jul 19 2022 78.87 2.84 3.74% 77.08 79.41 77.08 486,713
Jul 18 2022 76.03 0.26 0.34% 76.71 77.58 75.78 263,982
Jul 15 2022 75.77 2.47 3.37% 74.89 76.21 74.16 391,848
Jul 14 2022 73.30 -0.84 -1.13% 72.70 73.55 72.255 248,956
Jul 13 2022 74.14 -1.40 -1.85% 75.18 75.39 73.89 207,720
Jul 12 2022 75.54 0.30 0.4% 74.56 76.21 74.195 285,936
Jul 11 2022 75.24 -1.23 -1.61% 75.15 76.17 75.15 202,090
See More Historical Prices »


Your Recent History
NASDAQ
SSB
SouthState
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.

Log in to InvestorsHub
Register Now