SSB - South State Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 25, 201971.6072.9070.5372.4972.49146,400
Jun 24, 201973.1173.8271.4971.5871.58167,900
Jun 21, 201972.7374.2672.7373.0373.03409,100
Jun 20, 201973.7173.7172.2773.3073.30183,000
Jun 19, 201973.2074.2573.1573.2673.26112,300
Jun 18, 201972.2573.7572.2073.3073.30142,100
Jun 17, 201971.9672.5771.4372.1772.17248,300
Jun 14, 201971.2372.4470.3472.0972.09186,100
Jun 13, 201970.4571.5070.1571.1271.12118,700
Jun 12, 201969.5970.6569.5970.2670.26125,700
Jun 11, 201969.8870.5669.5369.9969.99130,700
Jun 10, 201968.3969.6468.3969.2769.27128,200
Jun 07, 201968.0168.5767.0768.0968.09104,300
Jun 06, 201968.4168.7667.1068.2768.2773,500
Jun 05, 201968.9769.3067.6868.6068.6082,500
Jun 04, 201967.1069.0367.1069.0169.0165,900
Jun 03, 201965.6866.9465.2666.3866.38112,200
May 31, 201966.8266.8265.4065.8965.89141,000
May 30, 201969.9069.9566.8567.7467.7484,400
May 29, 201969.0569.8568.2069.7269.7279,800
May 28, 201969.8969.8969.1769.5869.58156,100
May 24, 201969.6170.1169.4470.0470.0470,300
May 23, 201969.7869.7868.5669.1569.15131,000
May 22, 201971.9071.9070.4970.5470.54152,200
May 21, 201972.7772.8672.1672.2572.25127,200
May 20, 201972.0573.1471.7172.5172.5189,000
May 17, 201972.3773.8972.3772.5372.5384,100
May 16, 201972.5973.9472.5973.0873.08102,800
May 15, 201972.0572.7071.3772.3672.36121,000
May 14, 201971.0173.2771.0172.7872.78120,200
May 13, 201972.7373.1670.7270.9570.95160,100
May 10, 201973.4774.1472.8874.0474.0481,500
May 09, 201973.2874.2772.7773.7273.7253,800
May 09, 20190.4 Dividend
May 08, 201974.9075.2674.3474.4174.01102,100
May 07, 201975.1475.5174.5375.3074.90112,700
May 06, 201975.0276.3173.7775.9475.5377,800
May 03, 201975.3776.6975.2276.2475.83146,000
May 02, 201974.6975.9774.0375.3274.92486,900
May 01, 201975.9576.5774.5874.7074.30209,600
Apr 30, 201974.8876.0074.0075.6675.25220,500
Apr 29, 201974.8176.2974.4475.9875.57150,100
Apr 26, 201973.5574.5773.0874.5574.15124,000
Apr 25, 201973.5574.0869.4273.6273.22147,400
Apr 24, 201973.0774.0072.5073.6573.25112,800
Apr 23, 201971.2973.7071.0573.3672.97157,800
Apr 22, 201972.6772.9171.0371.4871.10140,900
Apr 18, 201973.4373.5472.4872.8072.41150,400
Apr 17, 201973.6273.9672.8873.8373.4381,900
Apr 16, 201972.0573.7071.5573.5573.15109,500
Apr 15, 201972.6372.6871.5771.7271.3387,700
Apr 12, 201971.7072.7571.2072.6372.24137,100
Apr 11, 201970.6671.4170.4171.0070.62122,400
Apr 10, 201969.6170.4668.7570.4070.02123,500
Apr 09, 201971.3271.3569.2969.4769.10120,800
Apr 08, 201971.5171.8171.0571.3270.9490,800
Apr 05, 201971.3371.9070.9071.7571.36119,300
Apr 04, 201970.3771.6570.0071.3270.94121,600
Apr 03, 201970.7971.3869.7270.3669.98115,000
Apr 02, 201970.0370.6569.5369.9669.58157,300
Apr 01, 201968.9170.3868.9170.3369.95165,000
Mar 29, 201969.4469.6568.0868.3467.97185,100
Mar 28, 201967.7268.8967.7268.8968.52133,200
Mar 27, 201966.9568.1766.4367.7967.43133,500
Mar 26, 201965.2467.2365.2467.1766.81135,100
Mar 25, 201964.5265.6663.9764.9864.63126,300
Mar 22, 201967.1367.2663.9164.5364.18365,100
Mar 21, 201967.2868.6466.6167.7267.36215,400
Mar 20, 201969.7270.1167.6067.6567.29215,800
Mar 19, 201971.9471.9469.9170.0169.63299,300
Mar 18, 201970.7371.8770.7371.4071.02121,400
Mar 15, 201970.3371.0370.2770.7070.32509,800
Mar 14, 201970.5570.7570.2170.4570.07111,000
Mar 13, 201970.0970.8369.6770.5170.13161,500
Mar 12, 201969.8470.1069.3069.7069.3381,400
Mar 11, 201969.2570.0069.0269.6669.29111,100
Mar 08, 201968.2569.3968.2569.1068.73147,700
Mar 07, 201969.4769.4768.4368.8968.52232,100
Mar 06, 201971.0271.1469.6869.7469.37339,400
Mar 05, 201971.1871.3369.9470.8770.4998,000
Mar 04, 201970.7671.5070.5571.1770.79121,200
Mar 01, 201971.4471.7570.4670.9070.52130,600
Feb 28, 201971.2671.5570.7171.0470.66143,100
Feb 27, 201970.6971.2370.2471.1570.77214,800
Feb 26, 201970.9471.1770.3870.7070.32239,100
Feb 25, 201971.9072.5371.0871.1570.77269,500
Feb 22, 201970.6471.8269.5471.4871.10276,800
Feb 21, 201970.1770.7869.9370.6370.25191,200
Feb 20, 201968.4270.3867.5270.3169.93178,600
Feb 19, 201967.2168.7466.8668.4868.11110,400
Feb 15, 201966.3068.0065.8467.4667.10126,600
Feb 14, 201966.2466.3265.3365.8665.51160,000
Feb 14, 20190.38 Dividend
Feb 13, 201966.9367.6066.5866.9666.22135,300
Feb 12, 201966.6367.9366.5166.8966.1598,200
Feb 11, 201965.7966.4765.4566.3265.59204,200
Feb 08, 201966.7467.0065.4365.6064.88123,000
Feb 07, 201966.5267.2365.8667.1066.36172,300
Feb 06, 201966.3466.8465.9966.2865.55265,800
Feb 05, 201967.2467.5866.1866.5365.80104,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...