SouthState Corporation (SSB)
NYSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.115 | 2.14079659902 | 98.795 | 102.44 | 98.795 | 541717 | 100.66999229 | CS |
| 4 | -11.7 | -10.3898410443 | 112.61 | 112.61 | 98.795 | 564169 | 106.10157152 | CS |
| 12 | 3.93 | 4.05238193442 | 96.98 | 114.265 | 94.24 | 541589 | 104.42726161 | CS |
| 26 | 27.28 | 37.0501154421 | 73.63 | 114.265 | 72.965 | 541315 | 97.31101125 | CS |
| 52 | 14.78 | 17.1601068153 | 86.13 | 114.265 | 70.68 | 490994 | 89.48344269 | CS |
| 156 | 14.53 | 16.821023385 | 86.38 | 114.265 | 70.68 | 489633 | 89.41348368 | CS |
| 260 | 14.53 | 16.821023385 | 86.38 | 114.265 | 70.68 | 489633 | 89.41348368 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735342800 | 100.62 | -1.66 | -1.62 | 101.91 | 102.53 | 99.76 | 417798 |
| 1735256400 | 102.28 | 1.14 | 1.13 | 100.3 | 102.44 | 99.79 | 322237 |
| 1735077840 | 101.14 | 0.51 | 0.51 | 101.03 | 101.43 | 100.36 | 160764 |
| 1734997200 | 100.63 | 0.42 | 0.42 | 99.46 | 100.66 | 98.94 | 431155 |
| 1734738000 | 100.21 | 1.28 | 1.29 | 98.46 | 101.81 | 98.22 | 1374093 |
| 1734651600 | 98.93 | -1.7 | -1.69 | 102.47 | 103.13 | 98.8235 | 849830 |
| 1734565200 | 100.63 | -5.84 | -5.49 | 107.35 | 108.25 | 100.23 | 796449 |
| 1734478800 | 106.47 | -1.97 | -1.82 | 108.2 | 108.705 | 105.47 | 542679 |
| 1734392400 | 108.44 | -0.27 | -0.25 | 109.07 | 109.66 | 107.72 | 763876 |
| 1734133200 | 108.71 | 0.84 | 0.78 | 108 | 108.8 | 106.76 | 570879 |
| 1734046800 | 107.87 | -1.9 | -1.73 | 109.83 | 110.145 | 107.76 | 385010 |
| 1733960400 | 109.77 | 1.35 | 1.25 | 110.17 | 111.1 | 109.14 | 387194 |
| 1733874000 | 108.42 | 0.5 | 0.46 | 107.89 | 109.84 | 106.64 | 317559 |
| 1733787600 | 107.92 | -3.01 | -2.71 | 111.94 | 111.94 | 107.835 | 539805 |
| 1733528400 | 110.93 | 0.18 | 0.16 | 111.59 | 111.59 | 109.865 | 465720 |
| 1733442000 | 110.75 | -0.25 | -0.23 | 111.72 | 112.21 | 109.96 | 708664 |
| 1733355600 | 111 | 1.27 | 1.16 | 109.91 | 111.04 | 109.23 | 763293 |
| 1733269200 | 109.73 | 0.38 | 0.35 | 109.48 | 110.14 | 108.355 | 539827 |
| 1733182800 | 109.35 | -1.34 | -1.21 | 110.31 | 111.66 | 108.87 | 489877 |
| 1732917840 | 110.69 | -0.56 | -0.50 | 112.47 | 112.61 | 110.01 | 480104 |
| 1732750800 | 111.25 | 0.23 | 0.21 | 111.7 | 113.24 | 111.19 | 578341 |
| 1732664400 | 111.02 | -0.91 | -0.81 | 111.43 | 112.03 | 110.545 | 669549 |
| 1732578000 | 111.93 | 2.93 | 2.69 | 110 | 114.265 | 110 | 649338 |
| 1732318800 | 109 | 2.17 | 2.03 | 107.01 | 109.17 | 107.01 | 678386 |
| 1732232400 | 106.83 | 2.01 | 1.92 | 106.07 | 107.88 | 105.15 | 342420 |
| 1732146000 | 104.82 | -0.27 | -0.26 | 105.12 | 105.12 | 102.975 | 751839 |
| 1732059600 | 105.09 | -0.49 | -0.46 | 104.4 | 105.83 | 103.83 | 315614 |
| 1731973200 | 105.58 | -0.49 | -0.46 | 107.13 | 107.13 | 105.22 | 334603 |
| 1731714000 | 106.07 | -0.42 | -0.39 | 105.85 | 107.86 | 104.84 | 711151 |
| 1731627600 | 106.49 | -0.36 | -0.34 | 107.71 | 107.97 | 105.81 | 542485 |
| 1731541200 | 106.85 | -1.52 | -1.40 | 108.13 | 110.69 | 106.82 | 579449 |
| 1731454800 | 108.37 | -2.61 | -2.35 | 110.49 | 112.04 | 108.24 | 517170 |
| 1731368400 | 110.98 | 2.59 | 2.39 | 110 | 113.14 | 109.93 | 636976 |
| 1731109200 | 108.39 | 0.69 | 0.64 | 108.23 | 109.12 | 106.5501 | 423365 |
| 1731022800 | 107.7 | -3.72 | -3.34 | 110.44 | 110.8 | 106.74 | 805460 |
| 1730936400 | 111.42 | 13.69 | 14.01 | 107.47 | 111.99 | 106.63 | 1839697 |
| 1730850000 | 97.73 | 2.08 | 2.17 | 95.74 | 97.87 | 95.02 | 439227 |
| 1730763600 | 95.65 | -1.77 | -1.82 | 96.45 | 96.53 | 95.01 | 343048 |
| 1730500800 | 97.42 | -0.11 | -0.11 | 98.11 | 98.98 | 96.93 | 445528 |
| 1730414400 | 97.53 | -2.27 | -2.27 | 100.04 | 100.25 | 97.51 | 349697 |
| 1730328000 | 99.8 | 1.57 | 1.60 | 97.69 | 101.5 | 97.42 | 572049 |
| 1730241600 | 98.23 | -0.24 | -0.24 | 98.19 | 98.5199 | 97.57 | 384381 |
| 1730155200 | 98.47 | 2.69 | 2.81 | 97.19 | 98.965 | 96.21 | 413987 |
| 1729896000 | 95.78 | -2.28 | -2.33 | 100.66 | 100.66 | 95.58 | 492121 |
| 1729809600 | 98.06 | 1.42 | 1.47 | 98.63 | 100.32 | 95.77 | 551985 |
| 1729723200 | 96.64 | -0.56 | -0.58 | 96.56 | 97.41 | 95.5638 | 731154 |
| 1729636800 | 97.2 | 0.68 | 0.70 | 96.81 | 97.55 | 96.02 | 417204 |
| 1729550400 | 96.52 | -4.91 | -4.84 | 101.75 | 101.75 | 96.44 | 448245 |
| 1729291200 | 101.43 | -1.55 | -1.51 | 103.25 | 103.25 | 101.37 | 497603 |
| 1729204800 | 102.98 | 0.75 | 0.73 | 102.43 | 103.45 | 102.01 | 411953 |
| 1729118400 | 102.23 | 0.69 | 0.68 | 103.08 | 103.72 | 102.17 | 830016 |
| 1729032000 | 101.54 | 1.18 | 1.18 | 101 | 103.82 | 100.2701 | 547529 |
| 1728945600 | 100.36 | 1.29 | 1.30 | 99.37 | 100.865 | 98.61 | 300151 |
| 1728686400 | 99.07 | 3.29 | 3.43 | 96.46 | 99.58 | 95.87 | 388492 |
| 1728600000 | 95.78 | -0.64 | -0.66 | 94.53 | 97 | 94.53 | 354736 |
| 1728513600 | 96.42 | 1.37 | 1.44 | 94.24 | 97.1375 | 94.24 | 412393 |
| 1728427200 | 95.05 | -0.56 | -0.59 | 94.65 | 96.29 | 94.65 | 223677 |
| 1728340800 | 95.61 | -0.83 | -0.86 | 95.74 | 96.115 | 94.63 | 410137 |
| 1728081600 | 96.44 | 1.79 | 1.89 | 96.98 | 97.32 | 95.26 | 429762 |
| 1727995200 | 94.65 | 0.57 | 0.61 | 92.53 | 95.1479 | 92.53 | 431246 |
| 1727908800 | 94.08 | 0.03 | 0.03 | 94.43 | 95.81 | 93.61 | 365754 |
| 1727822400 | 94.05 | -3.13 | -3.22 | 96.44 | 97.23 | 93.25 | 397999 |
| 1727736000 | 97.18 | 1.43 | 1.49 | 95.83 | 98.03 | 95.085 | 451971 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
