SSB

SouthState 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
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
more quote information »

SSB Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week65.1170.7562.6065.16676,5955.248.05%
1 Month69.6670.8762.6066.52445,1180.690.99%
3 Months82.0882.3662.6070.29426,844-11.73-14.29%
6 Months80.0091.6362.6076.85370,243-9.65-12.06%
1 Year45.9493.2644.9974.64355,98524.4153.13%
3 Years85.5093.2640.4268.81270,090-15.15-17.72%
5 Years74.9694.5040.4272.82209,990-4.61-6.15%

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
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.