Best deals to access real time data! |
|
Big Cap Pro
Monthly Subscription
for only
|
|
Small Cap Basic
Monthly Subscription
for only
|
|
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
|
|
VAT not included
|
| Company Name | Stock Ticker Symbol | Market | Type |
|---|---|---|---|
| SouthState Corporation | SSB | NASDAQ | Common Stock |
| Price Change | Change Percent | Stock Price | Last Traded
 |
|
|---|---|---|---|---|
| -2.83 | -3.65% | 74.76 | 15:03:52 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 77.05 | 74.44 | 77.52 | 77.59 |
SSB Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 77.54 | 80.52 | 74.23 | 78.95 | 216,868 | -2.78 | -3.59% |
| 1 Month | 73.86 | 80.52 | 73.2821 | 77.31 | 287,104 | 0.90 | 1.22% |
| 3 Months | 69.02 | 80.52 | 62.60 | 70.95 | 390,369 | 5.74 | 8.32% |
| 6 Months | 83.11 | 91.63 | 62.60 | 76.26 | 368,734 | -8.35 | -10.05% |
| 1 Year | 60.48 | 93.26 | 56.43 | 76.49 | 355,462 | 14.28 | 23.61% |
| 3 Years | 64.76 | 93.26 | 40.42 | 68.97 | 274,183 | 10.00 | 15.44% |
| 5 Years | 73.44 | 94.50 | 40.42 | 72.91 | 214,684 | 1.32 | 1.8% |
SSB 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Oct 26 2021 | 77.59 | -1.21 | -1.54% | 78.85 | 78.85 | 77.45 | 248,712 |
| Oct 25 2021 | 78.80 | -0.72 | -0.91% | 80.16 | 80.52 | 78.60 | 280,073 |
| Oct 22 2021 | 79.52 | 0.04 | 0.05% | 79.36 | 80.10 | 79.01 | 170,948 |
| Oct 21 2021 | 79.48 | -0.35 | -0.44% | 79.34 | 80.06 | 78.86 | 161,990 |
| Oct 20 2021 | 79.83 | 2.28 | 2.94% | 77.54 | 79.88 | 77.26 | 222,616 |
| Oct 19 2021 | 77.55 | 0.85 | 1.11% | 76.62 | 77.75 | 76.50 | 190,472 |
| Oct 18 2021 | 76.70 | -0.72 | -0.93% | 78.14 | 78.17 | 76.56 | 229,745 |
| Oct 15 2021 | 77.42 | -0.23 | -0.3% | 78.96 | 79.35 | 77.33 | 241,040 |
| Oct 14 2021 | 77.65 | 1.12 | 1.46% | 77.74 | 77.76 | 76.67 | 161,731 |
| Oct 13 2021 | 76.53 | -0.47 | -0.61% | 76.77 | 76.77 | 75.22 | 154,208 |
| Oct 12 2021 | 77.00 | 0.37 | 0.48% | 76.36 | 77.06 | 75.60 | 162,796 |
| Oct 11 2021 | 76.63 | -1.41 | -1.81% | 78.74 | 78.86 | 76.32 | 319,461 |
| Oct 08 2021 | 78.04 | -0.03 | -0.04% | 77.95 | 78.69 | 77.47 | 222,657 |
| Oct 07 2021 | 78.07 | 0.96 | 1.24% | 77.75 | 78.77 | 77.21 | 306,347 |
| Oct 06 2021 | 77.11 | -0.49 | -0.63% | 76.72 | 77.12 | 74.50 | 323,676 |
| Oct 05 2021 | 77.60 | 0.01 | 0.01% | 78.30 | 78.84 | 77.16 | 489,818 |
| Oct 04 2021 | 77.59 | 0.34 | 0.44% | 77.18 | 78.75 | 76.36 | 370,579 |
| Oct 01 2021 | 77.25 | 2.58 | 3.46% | 74.60 | 78.04 | 74.60 | 453,023 |
| Sep 30 2021 | 74.67 | -1.52 | -2.0% | 76.56 | 76.79 | 74.34 | 507,877 |
| Sep 29 2021 | 76.19 | 1.97 | 2.65% | 73.86 | 76.32 | 73.2821 | 524,311 |
| Sep 28 2021 | 74.22 | 0.47 | 0.64% | 74.35 | 75.00 | 73.45 | 866,856 |
| Sep 27 2021 | 73.75 | 3.40 | 4.83% | 71.13 | 74.33 | 71.13 | 535,809 |
