SSB

SouthState Historical Data

SSB Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 02 2021 79.32 3.12 4.09% 77.02 80.115 76.03 314,014
Dec 01 2021 76.20 -1.94 -2.48% 79.95 80.39 76.18 425,629
Nov 30 2021 78.14 -1.15 -1.45% 78.17 79.00 77.28 521,550
Nov 29 2021 79.29 1.24 1.59% 79.24 79.66 77.525 425,318
Nov 26 2021 78.05 0.00 +0.00% 78.95 79.59 77.24 0
Nov 26 2021 78.05 -4.20 -5.11% 78.95 79.59 77.24 257,192
Nov 25 2021 82.25 0.00 +0.00% 81.70 82.975 81.49 0
Nov 24 2021 82.25 -0.25 -0.3% 81.70 82.975 81.49 189,003
Nov 23 2021 82.50 0.32 0.39% 81.36 83.98 81.36 434,630
Nov 22 2021 82.18 1.03 1.27% 82.37 84.47 81.45 307,306
Nov 19 2021 81.15 -0.79 -0.96% 80.83 83.65 80.08 341,388
Nov 18 2021 81.94 -0.75 -0.91% 82.44 83.40 81.26 328,074
Nov 17 2021 82.69 0.00 +0.00% 82.71 83.04 81.50 0
Nov 17 2021 82.69 -0.37 -0.45% 82.71 83.04 81.50 290,156
Nov 16 2021 83.06 -1.07 -1.27% 83.82 84.59 82.82 314,594
Nov 15 2021 84.13 0.57 0.68% 84.08 84.80 83.62 257,056
Nov 12 2021 83.56 0.12 0.14% 83.37 83.815 82.76 225,875
Nov 11 2021 83.44 0.19 0.23% 83.20 84.03 81.59 241,069
Nov 10 2021 83.25 0.20 0.24% 82.83 84.01 82.65 278,202
Nov 09 2021 83.05 -0.06 -0.07% 82.38 83.34 81.59 236,905
Nov 08 2021 83.11 0.54 0.65% 82.77 84.21 82.32 345,822
Nov 05 2021 82.57 0.00 +0.00% 82.44 83.52 81.00 0
Nov 05 2021 82.57 1.35 1.66% 82.44 83.52 81.00 358,697
Nov 04 2021 81.22 -0.70 -0.85% 81.60 81.60 80.13 252,755
Nov 03 2021 81.92 1.41 1.75% 78.73 83.055 78.73 453,615
Nov 02 2021 80.51 -2.24 -2.71% 83.00 83.00 79.36 315,588
Nov 01 2021 82.75 4.66 5.97% 79.00 82.80 77.99 496,319
Oct 29 2021 78.09 0.90 1.17% 77.52 78.37 77.52 305,737
Oct 28 2021 77.19 2.87 3.86% 76.92 78.06 75.60 549,893
Oct 27 2021 74.32 -3.27 -4.21% 77.05 77.52 74.03 348,275
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
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


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.