Advertisement
Advertisement
U.S. Markets open in 1 hr 37 mins
Advertisement
Advertisement
Advertisement
Advertisement

SouthState Corporation (SSB)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
77.55+0.85 (+1.11%)
At close: 4:00PM EDT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 20, 2021------
Oct 19, 202176.6277.7576.5077.5577.55190,500
Oct 18, 202178.1478.1776.5676.7076.70229,700
Oct 15, 202178.9679.3577.3377.4277.42241,000
Oct 14, 202177.7477.7676.6777.6577.65161,700
Oct 13, 202176.7776.7775.2276.5376.53154,200
Oct 12, 202176.3677.0675.6577.0077.00162,800
Oct 11, 202178.7478.8676.3276.6376.63319,500
Oct 08, 202177.9578.6977.4778.0478.04222,700
Oct 07, 202177.7578.7777.2178.0778.07308,000
Oct 06, 202176.7277.1274.5077.1177.11323,700
Oct 05, 202178.3078.8477.1677.6077.60489,800
Oct 04, 202177.1878.7576.3977.5977.59370,600
Oct 01, 202174.6078.0474.6077.2577.25453,000
Sep 30, 202176.5676.7974.3474.6774.67507,900
Sep 29, 202173.8676.3273.2876.1976.19524,300
Sep 28, 202174.3575.0073.4574.2274.22869,600
Sep 27, 202171.1374.3371.1373.7573.75535,800
Sep 24, 202169.2270.7568.8070.3570.35367,200
Sep 23, 202166.2669.3966.1668.9668.96362,100
Sep 22, 202165.5666.5065.0565.8965.89451,900
Sep 21, 202165.2966.3464.0864.9164.91461,700
Sep 20, 202163.1365.5062.6063.7363.73679,900
Sep 17, 202165.1165.3864.1664.7264.721,428,600
Sep 16, 202166.4466.4464.8364.9064.90601,700
Sep 15, 202166.3166.5565.5265.9165.91440,100
Sep 14, 202167.1767.3165.4965.6965.69302,500
Sep 13, 202167.0367.7266.1267.1067.10342,000
Sep 10, 202167.3867.6766.4166.5266.52359,200
Sep 09, 202167.1967.9966.9667.2067.20401,900
Sep 08, 202167.5867.7566.6267.4367.43326,400
Sep 07, 202169.5169.5167.5967.8567.85391,200
Sep 03, 202169.1569.8468.4469.0169.01228,600
Sep 02, 202168.5769.5467.7569.0769.07360,700
Sep 01, 202169.3769.3767.5768.2668.26320,000
Aug 31, 202168.3969.3667.7568.5868.58294,400
Aug 30, 202170.4970.4968.0068.0468.04284,600
Aug 27, 202169.6670.8768.9970.5470.54422,000
Aug 26, 202170.2770.2868.9068.9468.94237,600
Aug 25, 202170.0070.5469.5169.6969.69383,500
Aug 24, 202169.5870.1169.4669.8469.84347,600
Aug 23, 202169.2569.7768.9769.5969.59198,100
Aug 20, 202167.5369.3167.3068.7368.73258,200
Aug 19, 202168.4969.1666.7267.5767.57396,300
Aug 18, 202170.2871.0768.6168.6968.69489,000
Aug 17, 202170.6971.3470.0070.5470.54499,600
Aug 16, 202170.0071.3469.8971.1471.14520,800
Aug 13, 202172.0672.0670.8671.7271.72744,900
Aug 12, 202171.9472.4571.0771.4971.49264,500
Aug 11, 202171.6072.0470.6971.9671.96471,300
Aug 10, 202171.8472.4271.1072.0972.09467,000
Aug 09, 202172.0573.3671.4071.9571.95519,800
Aug 06, 202171.3673.0870.0972.6572.65406,700
Aug 05, 202169.1370.8469.0269.9869.98391,900
Aug 04, 202169.0269.8368.5268.9768.97466,100
Aug 03, 202168.2570.6667.5270.0870.08462,400
Aug 02, 202169.0671.1968.2068.2368.23516,000
Jul 30, 202170.0371.3868.4768.8468.84480,700
Jul 29, 202171.5872.3070.4770.5970.59347,700
Jul 28, 202170.4972.1769.5671.0871.08542,600
Jul 27, 202170.5770.8569.0669.7469.74445,900
Jul 26, 202169.8071.4568.9071.2271.22812,100
Jul 23, 202171.2371.2366.8968.6268.62948,500
Jul 22, 202176.0576.0573.2473.4273.42221,600
Jul 21, 202175.7377.4575.5276.4876.48309,200
Jul 20, 202173.5077.1673.5074.6174.61357,900
Jul 19, 202175.1075.6773.0173.4873.48315,000
Jul 16, 202179.7679.7676.3576.4076.40234,100
Jul 15, 202176.2378.9476.0378.8778.87382,500
Jul 14, 202177.2178.2076.0176.8476.84480,000
Jul 13, 202179.0479.0477.1377.3677.36225,400
Jul 12, 202178.6979.5078.1779.2579.25241,000
Jul 09, 202178.4979.8977.7779.5779.57617,700
Jul 08, 202176.1177.9475.7677.2177.21337,800
Jul 07, 202177.3478.3577.1077.8777.87393,800
Jul 06, 202180.1580.1577.7978.0778.07407,300
Jul 02, 202182.0882.3680.5180.7280.72159,000
Jul 01, 202182.4783.1281.8382.0782.07217,600
Jun 30, 202181.7582.3481.3981.7681.76272,800
Jun 29, 202183.4684.2681.5982.0482.04182,700
Jun 28, 202180.9084.5080.9083.2683.26295,500
Jun 25, 202185.6585.6583.6084.3584.35757,600
Jun 24, 202183.5085.0282.6684.9684.96272,100
Jun 23, 202184.2584.5283.0483.3683.36394,100
Jun 22, 202183.7484.7982.5884.3284.32406,700
Jun 21, 202181.8784.0981.0183.9783.97491,400
Jun 18, 202183.5684.2680.7280.9980.99991,300
Jun 17, 202188.9889.0084.3984.9884.98442,100
Jun 16, 202186.3988.9185.9088.5688.56223,500
Jun 15, 202185.7087.8485.3086.9786.97346,000
Jun 14, 202186.5587.2784.7585.5685.56391,400
Jun 11, 202186.0087.3285.6686.2486.24224,400
Jun 10, 202188.2288.2285.4285.4585.45226,600
Jun 09, 202189.0589.7186.7786.8586.85229,400
Jun 08, 202189.8090.3888.1989.9589.95296,800
Jun 07, 202190.4290.8188.5390.3090.30229,900
Jun 04, 202189.3890.1188.5989.7589.75210,800
Jun 03, 202189.3090.4088.6089.7689.76188,700
Jun 02, 202191.0191.0188.6989.0789.07211,300
Jun 01, 202189.3490.3188.6789.9289.92214,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement