Best deals to access real time data! |
|
Big Cap Pro
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
|
|
Level 1 Starter
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  |
|
|---|---|---|---|---|
| 1.39 | 2.02% | 70.35 | 20:00:00 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 69.215 | 68.80 | 70.75 | 70.35 | 68.96 |
SSB Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 65.11 | 70.75 | 62.60 | 65.16 | 676,595 | 5.24 | 8.05% |
| 1 Month | 69.66 | 70.87 | 62.60 | 66.52 | 445,118 | 0.69 | 0.99% |
| 3 Months | 82.08 | 82.36 | 62.60 | 70.29 | 426,844 | -11.73 | -14.29% |
| 6 Months | 80.00 | 91.63 | 62.60 | 76.85 | 370,243 | -9.65 | -12.06% |
| 1 Year | 45.94 | 93.26 | 44.99 | 74.64 | 355,985 | 24.41 | 53.13% |
| 3 Years | 85.50 | 93.26 | 40.42 | 68.81 | 270,090 | -15.15 | -17.72% |
| 5 Years | 74.96 | 94.50 | 40.42 | 72.82 | 209,990 | -4.61 | -6.15% |
SSB 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24 2021 | 70.35 | 1.39 | 2.02% | 69.215 | 70.75 | 68.80 | 367,155 |
| Sep 23 2021 | 68.96 | 3.07 | 4.66% | 66.26 | 69.39 | 66.16 | 362,136 |
| Sep 22 2021 | 65.89 | 0.98 | 1.51% | 65.56 | 66.495 | 65.05 | 451,857 |
| Sep 21 2021 | 64.91 | 1.18 | 1.85% | 65.29 | 66.34 | 64.08 | 461,655 |
| Sep 20 2021 | 63.73 | -0.99 | -1.53% | 63.13 | 65.495 | 62.60 | 679,899 |
| Sep 17 2021 | 64.72 | -0.18 | -0.28% | 65.11 | 65.38 | 64.16 | 1,427,429 |
| Sep 16 2021 | 64.90 | -1.01 | -1.53% | 66.44 | 66.44 | 64.83 | 601,669 |
| Sep 15 2021 | 65.91 | 0.22 | 0.33% | 66.305 | 66.545 | 65.52 | 440,085 |
| Sep 14 2021 | 65.69 | -1.41 | -2.1% | 67.17 | 67.31 | 65.49 | 302,478 |
| Sep 13 2021 | 67.10 | 0.58 | 0.87% | 67.03 | 67.72 | 66.12 | 342,026 |
| Sep 10 2021 | 66.52 | -0.68 | -1.01% | 67.38 | 67.67 | 66.41 | 359,660 |
| Sep 09 2021 | 67.20 | -0.23 | -0.34% | 67.19 | 67.99 | 66.96 | 401,865 |
| Sep 08 2021 | 67.43 | -0.42 | -0.62% | 67.58 | 67.75 | 66.62 | 325,835 |
| Sep 07 2021 | 67.85 | -1.16 | -1.68% | 69.51 | 69.51 | 67.59 | 391,151 |
| Sep 03 2021 | 69.01 | -0.06 | -0.09% | 69.15 | 69.84 | 68.44 | 228,625 |
| Sep 02 2021 | 69.07 | 0.81 | 1.19% | 68.57 | 69.54 | 67.75 | 359,832 |
| Sep 01 2021 | 68.26 | -0.32 | -0.47% | 69.37 | 69.37 | 67.57 | 320,005 |
| Aug 31 2021 | 68.58 | 0.54 | 0.79% | 68.39 | 69.36 | 67.75 | 294,372 |
| Aug 30 2021 | 68.04 | -2.50 | -3.54% | 70.49 | 70.49 | 68.00 | 284,618 |
| Aug 27 2021 | 70.54 | 1.60 | 2.32% | 69.66 | 70.87 | 68.99 | 422,041 |
| Aug 26 2021 | 68.94 | -0.75 | -1.08% | 70.27 | 70.275 | 68.90 | 237,605 |
