SSB - South State Corporation

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 22, 201788.3088.9088.1088.1588.1574,100
Nov 21, 201788.0088.4587.5588.2088.20160,900
Nov 20, 201787.7088.3587.3087.5587.55123,400
Nov 17, 201787.3588.4086.6587.5587.55113,600
Nov 16, 201789.4089.4087.8087.9587.9594,900
Nov 15, 201788.3089.4587.7588.7588.7582,800
Nov 14, 201787.9588.9887.9088.5088.5075,000
Nov 13, 201786.6088.1086.0587.9587.9583,600
Nov 10, 201786.0586.9585.7586.5086.5087,800
Nov 09, 201786.4587.0585.1086.1086.1085,400
Nov 09, 20170.33 Dividend
Nov 08, 201787.2587.5085.9587.2086.8791,800
Nov 07, 201789.5089.9587.1587.5087.17126,700
Nov 06, 201789.3090.1589.2589.7589.41129,000
Nov 03, 201789.9590.4088.4089.8589.51105,300
Nov 02, 201789.3590.4089.0090.2089.8695,400
Nov 01, 201790.8590.8588.7589.4589.1192,000
Oct 31, 201790.7090.7589.7090.0589.71135,400
Oct 30, 201791.5091.9089.9590.0589.71105,800
Oct 27, 201792.5093.7091.1092.4592.10234,400
Oct 26, 201792.0093.8591.6093.8093.45153,300
Oct 25, 201791.2091.6590.3591.6091.2588,300
Oct 24, 201790.6592.1090.3091.3591.0068,900
Oct 23, 201792.0092.1590.6590.7090.3665,100
Oct 20, 201792.8093.0191.9092.1591.8077,500
Oct 19, 201791.2092.7091.2092.3592.0068,100
Oct 18, 201791.4092.1090.9591.5091.1568,500
Oct 17, 201792.4092.5590.9591.1090.7678,600
Oct 16, 201791.2592.5091.2592.4092.0574,300
Oct 13, 201791.8092.6090.9591.2090.85111,400
Oct 12, 201792.5092.5391.7091.8091.4596,100
Oct 11, 201792.7592.8592.0592.5092.1581,200
Oct 10, 201792.1092.8591.7592.8592.50110,400
Oct 09, 201791.5092.0091.4592.0091.6589,100
Oct 06, 201791.6592.1591.2091.4591.10123,600
Oct 05, 201791.3592.4591.3091.9091.55126,200
Oct 04, 201791.3591.9090.9091.5591.20186,800
Oct 03, 201791.0591.6591.0091.6591.30193,600
Oct 02, 201789.6591.2588.8591.2590.90196,200
Sep 29, 201788.6590.1088.6590.0589.71387,000
Sep 28, 201789.0089.1088.1089.0088.66229,200
Sep 27, 201787.0089.0086.5588.9588.61359,700
Sep 26, 201785.5586.9585.4086.8586.52144,200
Sep 25, 201785.0085.8585.0085.5585.23127,400
Sep 22, 201784.0085.0384.0085.0084.6882,000
Sep 21, 201784.2084.9084.2084.3083.9853,200
Sep 20, 201782.5584.4082.4884.3584.03114,800
Sep 19, 201782.4583.5082.0082.9582.64133,700
Sep 18, 201780.9082.3080.9082.2081.89163,100
Sep 15, 201782.1082.1080.9580.9580.64399,900
Sep 14, 201783.5083.9082.0082.1081.79131,700
Sep 13, 201782.8083.9082.7083.6083.28102,400
Sep 12, 201781.6083.7081.6083.1082.79131,600
Sep 11, 201780.2581.3380.1081.3080.9995,200
Sep 08, 201779.0080.3078.8579.7579.4586,800
Sep 07, 201780.9080.9078.6078.7078.4095,700
Sep 06, 201781.2081.8080.4080.7580.4482,000
Sep 05, 201782.1082.2580.6080.8080.49114,300
Sep 01, 201782.6583.1582.1582.5082.1945,100
Aug 31, 201782.3082.9582.0082.2581.9469,200
Aug 30, 201781.4082.5081.4082.1581.8469,900
Aug 29, 201781.0081.8580.5081.6581.3444,800
Aug 28, 201782.7582.7581.4381.8081.4958,300
Aug 25, 201782.3582.7081.7582.3582.04126,400
Aug 24, 201781.9082.3581.6082.3081.9993,800
Aug 23, 201780.3081.7580.3081.7581.4487,400
Aug 22, 201780.4581.0580.2581.0080.6970,900
Aug 21, 201780.2580.8079.3580.2079.9097,600
Aug 18, 201780.1581.4579.8080.4080.10167,900
Aug 17, 201782.2082.7080.3580.6580.34135,000
Aug 16, 201782.2583.1081.9082.5082.19104,400
Aug 15, 201783.3083.6581.9582.1081.7962,500
Aug 14, 201782.0583.0081.6082.8582.5476,300
Aug 11, 201783.0083.0580.7081.1080.79185,000
Aug 10, 201782.2583.1082.1082.5582.24159,600
Aug 09, 201782.7583.8082.7582.9082.59195,000
Aug 09, 20170.33 Dividend
Aug 08, 201783.7085.0083.6083.9583.3061,300
Aug 07, 201783.9584.5083.7083.9083.2556,700
Aug 04, 201784.1584.6083.8084.1083.4582,400
Aug 03, 201783.5584.1583.4584.0083.35121,500
Aug 02, 201783.7083.7082.8583.6583.0173,400
Aug 01, 201784.0584.0583.1083.6082.9668,000
Jul 31, 201782.6583.7582.5083.7583.1184,100
Jul 28, 201783.3083.3082.2082.5081.8650,500
Jul 27, 201784.0084.4583.0083.3582.7169,500
Jul 26, 201785.3085.7583.5583.7083.0670,100
Jul 25, 201786.3586.3584.9085.3584.69130,900
Jul 24, 201782.8084.1082.8083.9083.2576,600
Jul 21, 201788.0088.0082.6083.2082.56103,900
Jul 20, 201784.4585.1083.7584.2083.5587,900
Jul 19, 201784.4084.8083.5084.3583.7056,200
Jul 18, 201784.0584.6583.0084.1583.5079,300
Jul 17, 201784.0584.9583.5084.3583.7092,900
Jul 14, 201784.2584.5583.1584.0583.4099,300
Jul 13, 201785.3585.4084.1584.9084.25105,500
Jul 12, 201785.0085.8584.7085.3584.6979,500
Jul 11, 201786.1586.1584.4584.9584.3081,700
Jul 10, 201786.4086.8085.2585.9585.29101,800
Jul 07, 201786.3086.9885.3586.7586.0875,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...