Australia markets close in 3 hours 19 minutes

SouthState Corporation (SSB)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
82.47-4.62 (-5.30%)
At close: 04:00PM EST
82.47 0.00 (0.00%)
After hours: 04:46PM EST
Time period:
05 Dec 2021 - 05 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
05 Dec 202286.8586.8581.6682.4782.47313,143
02 Dec 202286.1687.1985.1687.0987.09329,500
01 Dec 202287.8587.9986.5387.0487.04196,900
30 Nov 202285.2687.9184.3087.8587.85556,500
29 Nov 202285.6186.4885.2685.6485.64171,500
28 Nov 202287.0988.0785.3185.5085.50225,500
25 Nov 202287.6288.2986.9887.9487.94168,100
23 Nov 202287.4187.8086.8987.4887.48186,300
22 Nov 202287.5088.1787.1087.8987.89212,500
21 Nov 202285.5786.8484.5386.7886.78398,800
18 Nov 202285.7786.0084.5985.8785.87377,800
17 Nov 202283.7284.3983.0384.1084.10315,700
16 Nov 202286.3986.7784.5884.7184.71390,400
15 Nov 202287.6888.6085.5486.2886.28387,000
14 Nov 202285.3588.5785.2787.0387.03350,300
11 Nov 202290.1090.4486.1386.3586.35303,800
10 Nov 202290.3691.4589.7389.8389.83500,700
09 Nov 202288.6689.9788.1488.4188.41346,000
09 Nov 20220.5 Dividend
08 Nov 202290.3590.5588.7689.5889.08297,800
07 Nov 202290.3890.9389.7190.2389.73221,900
04 Nov 202288.6290.1788.2090.1189.61259,000
03 Nov 202287.6287.9386.1787.3686.87177,700
02 Nov 202289.9591.0488.1788.2387.74301,000
01 Nov 202290.9091.5690.1990.6590.14221,700
31 Oct 202289.2690.9089.1390.4389.93315,500
28 Oct 202287.6489.9987.6489.9689.46387,000
27 Oct 202288.3789.1386.8387.2786.78377,500
26 Oct 202289.1889.3687.6187.8687.37341,600
25 Oct 202285.7789.1784.9988.5288.03558,500
24 Oct 202285.6787.1085.1085.7785.29415,800
21 Oct 202284.9986.2384.5685.2884.80370,100
20 Oct 202287.9388.9283.8884.3783.90368,300
19 Oct 202288.6289.8987.1688.3987.90330,100
18 Oct 202290.0091.7488.4489.2188.71382,300
17 Oct 202288.5289.6587.9689.1588.65333,400
14 Oct 202288.0488.7586.6486.9986.50336,100
13 Oct 202281.5087.6280.5287.3686.87540,400
12 Oct 202281.7983.7180.2182.4581.99374,400
11 Oct 202281.5182.1580.4381.4280.97321,300
10 Oct 202282.6383.3281.9081.9881.52164,900
07 Oct 202283.3383.3381.4782.3981.93233,800
06 Oct 202283.0483.9282.8483.7883.31236,200
05 Oct 202282.1883.7081.8083.5883.11286,600
04 Oct 202281.1183.4781.1183.3382.86300,900
03 Oct 202280.0080.6278.2880.0779.62503,500
30 Sept 202279.4380.8779.0579.1278.68320,700
29 Sept 202280.1580.4578.6579.3878.94289,900
28 Sept 202278.1381.7978.1381.1980.74529,300
27 Sept 202278.8779.6177.0677.6377.20237,200
26 Sept 202278.1179.5378.1178.5378.09370,300
23 Sept 202278.4478.8277.4678.7478.30425,300
22 Sept 202281.2681.3078.9979.0778.63292,600
21 Sept 202282.3883.2981.0681.0780.62334,900
20 Sept 202282.4383.3981.9682.3881.92290,200
19 Sept 202280.2883.6380.2883.1982.73366,500
16 Sept 202281.0481.5879.5881.1780.72923,500
15 Sept 202281.0982.9380.6381.8381.37346,200
14 Sept 202280.0180.9178.4080.7280.27353,300
13 Sept 202280.9081.7579.7180.0179.56292,600
12 Sept 202282.6484.2982.3782.5982.13238,900
09 Sept 202281.3082.6481.1682.2281.76283,900
08 Sept 202278.0280.9576.9080.8080.35333,700
07 Sept 202277.0778.9777.0078.8178.37256,200
06 Sept 202278.1778.2376.6977.2676.83286,600
02 Sept 202278.4079.6677.3477.9477.50254,400
01 Sept 202277.9978.2476.8777.9477.50266,500
31 Aug 202278.9379.2477.9278.0477.60406,400
30 Aug 202280.1080.4278.8578.9578.51334,800
29 Aug 202280.1780.8379.2979.8179.36397,600
26 Aug 202282.6183.3180.4480.6280.17213,200
25 Aug 202281.2082.4981.0182.4481.98171,900
24 Aug 202281.2381.2380.3180.9480.49187,200
23 Aug 202282.3582.8981.2981.3580.90203,300
22 Aug 202283.3183.3182.1782.3581.89232,500
19 Aug 202285.2285.2284.0884.3283.85233,300
18 Aug 202285.3885.5684.5985.5385.05160,700
17 Aug 202285.2485.7784.4485.1684.68259,700
16 Aug 202285.5886.5784.3186.1785.69294,400
15 Aug 202284.3985.7383.8585.6885.20214,600
12 Aug 202284.3885.4383.6685.3384.85286,300
11 Aug 202283.6184.1083.3883.6183.14265,300
11 Aug 20220.5 Dividend
10 Aug 202283.3184.2583.0183.3182.35347,300
09 Aug 202282.6782.8582.2882.5581.60238,900
08 Aug 202282.8883.2382.2582.7081.74237,900
05 Aug 202281.3482.7181.3482.2281.27307,900
04 Aug 202282.8382.8381.2381.3780.43297,700
03 Aug 202281.9882.8881.2482.6081.65301,500
02 Aug 202282.6982.8881.5681.5780.63259,500
01 Aug 202284.5084.5082.1582.9782.01570,500
29 July 202284.0085.4383.7684.7783.79532,700
28 July 202283.2884.3382.7983.7082.73600,600
27 July 202281.2883.8181.2883.3082.34452,100
26 July 202280.8182.0380.2881.0980.15339,600
25 July 202279.6681.6679.4381.4480.50424,600
22 July 202280.0080.1978.5279.0478.13274,600
21 July 202280.0680.4579.1779.8778.95314,300
20 July 202278.3580.3478.0780.0679.14573,000
19 July 202277.0879.4177.0878.8777.96486,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...