Get our best money-saving hacks and pro tips now

SouthState Corporation (SSB)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

72.95

+1.82

(+2.56%)

At close: 04:00PM EDT

72.51

-0.44

(-0.60%)

After hours:

05:18PM EDT

Time period:

25 Mar 2022 - 25 Mar 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
24 Mar 2023	69.91	73.70	68.61	72.95	72.95	1,262,500
23 Mar 2023	71.27	72.92	70.12	71.13	71.13	1,221,000
22 Mar 2023	75.43	75.64	70.99	71.05	71.05	958,700
21 Mar 2023	75.60	77.29	74.16	75.66	75.66	1,083,000
20 Mar 2023	74.40	75.63	72.28	72.35	72.35	1,450,100
17 Mar 2023	74.80	74.96	69.16	72.76	72.76	12,099,900
16 Mar 2023	72.76	77.35	71.67	75.70	75.70	1,181,900
15 Mar 2023	71.98	75.47	71.98	73.73	73.73	1,872,000
14 Mar 2023	73.45	76.94	73.45	75.54	75.54	1,864,300
13 Mar 2023	69.50	74.63	66.56	69.18	69.18	2,545,600
10 Mar 2023	73.20	76.52	71.13	75.72	75.72	1,635,000
09 Mar 2023	78.89	79.04	74.64	74.78	74.78	947,200
08 Mar 2023	79.94	80.66	79.27	79.57	79.57	659,100
07 Mar 2023	81.81	82.42	79.85	79.86	79.86	822,200
06 Mar 2023	83.50	85.38	82.07	82.63	82.63	2,439,300
03 Mar 2023	79.11	79.81	78.39	79.74	79.74	221,500
02 Mar 2023	79.48	79.82	77.83	78.94	78.94	291,800
01 Mar 2023	80.38	80.65	79.41	80.31	80.31	272,700
28 Feb 2023	81.28	81.91	80.62	80.68	80.68	345,900
27 Feb 2023	82.06	82.78	80.86	81.15	81.15	188,500
24 Feb 2023	80.27	81.49	79.69	81.45	81.45	363,900
23 Feb 2023	80.77	81.70	79.97	80.67	80.67	285,200
22 Feb 2023	81.28	81.42	80.03	80.81	80.81	459,600
21 Feb 2023	81.55	82.17	80.53	80.62	80.62	547,200
17 Feb 2023	81.03	82.57	80.54	82.28	82.28	563,300
16 Feb 2023	81.61	82.00	80.69	80.75	80.75	363,400
15 Feb 2023	80.30	82.40	79.47	82.25	82.25	335,400
14 Feb 2023	80.30	81.38	79.18	80.71	80.71	1,659,700
13 Feb 2023	79.14	80.70	78.50	80.48	80.48	272,100
10 Feb 2023	78.76	79.47	78.28	79.20	79.20	225,600
09 Feb 2023	80.65	81.00	78.98	79.03	79.03	217,000
08 Feb 2023	81.41	81.90	80.54	80.69	80.69	239,100
07 Feb 2023	81.15	82.12	80.51	81.90	81.90	282,500
06 Feb 2023	81.74	82.23	80.46	81.36	81.36	348,200
03 Feb 2023	81.37	82.26	80.64	82.01	82.01	411,900
02 Feb 2023	80.23	82.06	79.46	81.91	81.91	519,300
01 Feb 2023	78.93	81.04	78.29	80.05	80.05	550,700
31 Jan 2023	76.62	79.61	76.48	79.60	79.60	709,500
30 Jan 2023	76.39	77.44	76.00	76.39	76.39	358,700
27 Jan 2023	78.96	79.11	76.69	77.13	77.13	671,100
26 Jan 2023	77.11	77.88	75.90	77.27	77.27	356,500
25 Jan 2023	76.37	76.55	74.89	76.49	76.49	263,500
24 Jan 2023	77.59	77.74	75.78	76.16	76.16	326,400
23 Jan 2023	77.50	77.81	76.64	77.62	77.62	376,500
20 Jan 2023	76.05	77.54	75.20	77.54	77.54	431,200
19 Jan 2023	76.01	76.19	74.65	75.29	75.29	414,200
18 Jan 2023	79.81	79.87	76.18	76.25	76.25	561,900
17 Jan 2023	81.89	82.13	80.06	80.44	80.44	275,200
13 Jan 2023	81.43	82.36	80.27	81.95	81.95	316,700
12 Jan 2023	81.20	82.53	80.58	82.06	82.06	397,200
11 Jan 2023	80.97	82.00	80.84	80.89	80.89	390,100
10 Jan 2023	79.79	81.04	79.00	80.69	80.69	331,600
09 Jan 2023	79.91	80.40	78.87	79.61	79.61	513,800
06 Jan 2023	77.39	81.10	77.39	80.04	80.04	1,315,600
05 Jan 2023	76.17	77.17	75.63	76.75	76.75	450,300
04 Jan 2023	76.53	77.57	76.32	76.66	76.66	375,800
03 Jan 2023	76.76	77.32	75.23	76.04	76.04	332,500
30 Dec 2022	76.46	76.80	75.81	76.36	76.36	200,500
29 Dec 2022	76.01	77.23	75.77	76.96	76.96	287,000
28 Dec 2022	76.88	77.26	75.94	75.94	75.94	294,300
27 Dec 2022	76.83	77.18	75.95	76.90	76.90	238,900
23 Dec 2022	76.70	77.18	76.26	76.77	76.77	181,400
22 Dec 2022	76.22	76.67	75.07	76.55	76.55	345,200
21 Dec 2022	76.28	77.58	76.28	76.70	76.70	227,800
20 Dec 2022	75.49	76.13	75.49	75.66	75.66	233,700
19 Dec 2022	74.54	75.71	74.42	75.58	75.58	435,900
16 Dec 2022	74.78	75.77	74.21	74.49	74.49	885,900
15 Dec 2022	76.18	76.66	74.48	75.10	75.10	379,100
14 Dec 2022	77.90	78.02	76.12	76.65	76.65	336,600
13 Dec 2022	81.00	81.98	76.95	77.47	77.47	490,600
12 Dec 2022	79.78	80.68	78.94	79.99	79.99	395,700
09 Dec 2022	80.08	80.75	79.35	79.66	79.66	252,400
08 Dec 2022	81.69	83.09	80.38	80.78	80.78	310,900
07 Dec 2022	81.60	81.96	80.66	81.45	81.45	203,400
06 Dec 2022	82.38	83.29	81.33	81.61	81.61	269,600
05 Dec 2022	86.85	86.85	81.66	82.47	82.47	417,800
02 Dec 2022	86.16	87.19	85.16	87.09	87.09	329,500
01 Dec 2022	87.85	87.99	86.53	87.04	87.04	196,900
30 Nov 2022	85.26	87.91	84.30	87.85	87.85	556,500
29 Nov 2022	85.61	86.48	85.26	85.64	85.64	171,500
28 Nov 2022	87.09	88.07	85.31	85.50	85.50	225,500
25 Nov 2022	87.62	88.29	86.98	87.94	87.94	168,100
23 Nov 2022	87.41	87.80	86.89	87.48	87.48	186,300
22 Nov 2022	87.50	88.17	87.10	87.89	87.89	212,500
21 Nov 2022	85.57	86.84	84.53	86.78	86.78	398,800
18 Nov 2022	85.77	86.00	84.59	85.87	85.87	377,800
17 Nov 2022	83.72	84.39	83.03	84.10	84.10	315,700
16 Nov 2022	86.39	86.77	84.58	84.71	84.71	390,400
15 Nov 2022	87.68	88.60	85.54	86.28	86.28	387,000
14 Nov 2022	85.35	88.57	85.27	87.03	87.03	350,300
11 Nov 2022	90.10	90.44	86.13	86.35	86.35	303,800
10 Nov 2022	90.36	91.45	89.73	89.83	89.83	500,700
09 Nov 2022	88.66	89.97	88.14	88.41	88.41	346,000
08 Nov 2022	90.35	90.55	88.76	89.58	89.58	297,800
07 Nov 2022	90.38	90.93	89.71	90.23	90.23	221,900
04 Nov 2022	88.62	90.17	88.20	90.11	90.11	259,000
03 Nov 2022	87.62	87.93	86.17	87.36	87.36	177,700
02 Nov 2022	89.95	91.04	88.17	88.23	88.23	301,000
01 Nov 2022	90.90	91.56	90.19	90.65	90.65	221,700
31 Oct 2022	89.26	90.90	89.13	90.43	90.43	315,500
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,137.60-11.00(-0.15%)

ASX 2006,955.20-13.40(-0.19%)

AUD/USD0.6647-0.0045(-0.6733%)

OIL69.20-0.76(-1.09%)

GOLD1,981.00-14.90(-0.75%)

BTC-AUD41,432.89-605.08(-1.44%)

Get our best money-saving hacks and pro tips now

SouthState Corporation (SSB)

ALL ORDS
7,137.60
-11.00(-0.15%)

ASX 200
6,955.20
-13.40(-0.19%)

AUD/USD
0.6647
-0.0045(-0.6733%)

OIL
69.20
-0.76(-1.09%)

GOLD
1,981.00
-14.90(-0.75%)

BTC-AUD
41,432.89
-605.08(-1.44%)