Australia markets closed

SouthState Corporation (SSB)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
94.91+2.39 (+2.58%)
At close: 04:00PM EDT
94.91 0.00 (0.00%)
After hours: 06:14PM EDT
Time period:
16 Sept 2023 - 16 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
13 Sept 202493.9095.0293.5894.9194.91572,600
12 Sept 202492.1992.7491.5292.5292.52210,100
11 Sept 202491.5192.2388.9991.9591.95292,000
10 Sept 202493.9493.9490.7192.7792.77489,200
09 Sept 202493.4394.6792.8593.5893.58319,000
06 Sept 202495.6796.4292.9393.3393.33252,000
05 Sept 202496.3296.6094.7695.3795.37258,600
04 Sept 202495.8297.0194.9895.6095.60352,000
03 Sept 202496.0097.7595.5496.1596.15469,200
30 Aug 202497.4897.9496.1497.0997.09591,700
29 Aug 202496.9797.8295.1596.7896.78428,000
28 Aug 202495.1196.4394.8396.3396.33258,500
27 Aug 202495.1795.4294.1295.2395.23368,600
26 Aug 202497.4297.9095.7595.7595.75632,600
23 Aug 202492.6897.9092.2896.6296.62454,300
22 Aug 202491.2392.2491.1491.7991.79247,300
21 Aug 202491.8391.8390.4491.3791.37262,700
20 Aug 202491.9092.2890.4591.1291.12451,600
19 Aug 202491.5392.4191.2292.2992.29351,600
16 Aug 202489.2692.5289.2691.5891.58524,400
15 Aug 202489.5891.1488.6889.5889.58499,900
14 Aug 202488.4788.4786.3887.7787.77424,400
13 Aug 202488.2588.3786.4787.9787.97449,400
12 Aug 202488.9890.0986.8087.1387.13264,600
09 Aug 202488.5188.7887.6588.1688.16412,500
09 Aug 20240.54 Dividend
08 Aug 202489.6389.6688.0089.1988.65448,000
07 Aug 202490.3390.3687.8088.2587.72592,400
06 Aug 202487.6389.9086.6188.6188.07521,800
05 Aug 202485.9889.5684.9087.7987.26790,200
02 Aug 202490.7091.4788.6990.8890.33825,200
01 Aug 202499.0199.0893.6494.5193.94819,800
31 July 202498.74101.3297.8398.9798.37619,300
30 July 202499.8099.8098.1899.0098.40374,700
29 July 2024101.19101.1998.4998.8498.24578,900
26 July 202498.46100.4698.09100.1899.57751,200
25 July 202491.8597.8390.8397.2996.701,308,000
24 July 202492.9194.0791.4891.7191.151,033,400
23 July 202490.6093.9090.1893.3092.74768,400
22 July 202489.7792.3188.4591.4990.94648,400
19 July 202488.8990.5888.4489.9889.44633,600
18 July 202489.4891.9588.5188.9488.40764,700
17 July 202488.9992.0088.9990.5289.97939,600
16 July 202487.2590.3386.8690.1589.60961,100
15 July 202484.4386.8784.1986.4985.97881,500
12 July 202483.2684.0082.0783.3882.88701,600
11 July 202478.5082.8978.5082.5582.05839,500
10 July 202475.6978.2775.6978.1777.70396,700
09 July 202474.9476.7074.6976.4776.01398,700
08 July 202476.1276.6075.4275.4875.02342,300
05 July 202475.8776.1975.1875.4775.01336,600
03 July 202477.3977.5676.0076.0275.56343,000
02 July 202475.9377.1975.9377.1676.69401,100
01 July 202476.3877.3775.7675.8075.34509,100
28 June 202475.1277.0574.9676.4275.961,236,600
27 June 202473.6374.5372.9774.4974.04407,000
26 June 202472.7473.7672.7473.5073.06371,900
25 June 202474.0974.4973.3773.5373.08347,300
24 June 202473.3675.2472.8974.3773.92371,400
21 June 202472.4972.9772.1072.8372.391,142,600
20 June 202472.6773.4172.5472.8772.43504,700
18 June 202472.4973.8172.2173.0672.62539,900
17 June 202471.0172.7170.6872.6972.25579,900
14 June 202471.2871.6970.9071.3070.87460,500
13 June 202472.9573.5371.7272.2071.76470,300
12 June 202474.2275.0672.8473.3972.95657,300
11 June 202472.3072.3071.4571.9971.55633,000
10 June 202473.0073.3372.1772.8172.37362,200
07 June 202473.7674.3773.4373.8473.39389,300
06 June 202474.6075.0174.1274.5374.08412,900
05 June 202475.4675.7074.4874.6174.16491,300
04 June 202475.2976.5474.7574.9174.46660,600
03 June 202478.5978.9675.7976.1475.68411,600
31 May 202477.0277.5476.7977.3176.84537,500
30 May 202476.3576.8675.1576.6076.14472,800
29 May 202476.8076.8074.5574.5874.13711,400
28 May 202478.6678.6676.6477.3776.90652,900
24 May 202476.7577.2675.8577.1976.72500,100
23 May 202478.4378.4375.9676.2075.74489,700
22 May 202479.3679.8278.0778.2577.78663,800
21 May 202480.5081.2079.3079.5179.03878,700
20 May 202480.5681.0579.1379.8779.391,362,400
17 May 202480.8081.2180.4080.8580.36347,100
16 May 202481.3781.8380.2680.4179.92222,300
15 May 202481.8082.3880.7381.4080.91287,500
14 May 202481.3681.5980.4181.0880.59193,000
13 May 202481.6381.6380.0980.1179.62311,700
10 May 202480.7781.3880.1581.1680.67281,000
09 May 202480.5480.8379.9880.6380.14298,600
09 May 20240.52 Dividend
08 May 202480.1481.1079.7780.8279.81327,700
07 May 202480.5881.1580.3880.6579.65442,200
06 May 202479.5080.5378.9380.3079.30410,800
03 May 202479.4179.7578.4378.5777.59285,000
02 May 202478.7878.7877.3378.2577.28340,400
01 May 202476.4578.7076.2577.2876.32448,500
30 Apr 202476.2476.8875.6475.7074.76487,300
29 Apr 202477.6278.4776.6977.0876.12564,100
26 Apr 202477.6080.5477.6077.9576.98466,800
25 Apr 202479.7479.7477.9578.9677.98603,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...