Australia markets close in 6 minutes

SouthState Corporation (SSB)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
81.91+1.86 (+2.32%)
At close: 04:00PM EST
81.91 0.00 (0.00%)
After hours: 04:00PM EST
Time period:
03 Feb 2022 - 03 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
02 Feb 202380.2382.0679.4681.9181.91519,300
01 Feb 202378.9381.0478.2980.0580.05550,700
31 Jan 202376.6279.6176.4879.6079.60709,500
30 Jan 202376.3977.4476.0076.3976.39358,700
27 Jan 202378.9679.1176.6977.1377.13671,100
26 Jan 202377.1177.8875.9077.2777.27356,500
25 Jan 202376.3776.5574.8976.4976.49263,500
24 Jan 202377.5977.7475.7876.1676.16326,400
23 Jan 202377.5077.8176.6477.6277.62376,500
20 Jan 202376.0577.5475.2077.5477.54431,200
19 Jan 202376.0176.1974.6575.2975.29414,200
18 Jan 202379.8179.8776.1876.2576.25561,900
17 Jan 202381.8982.1380.0680.4480.44275,200
13 Jan 202381.4382.3680.2781.9581.95316,700
12 Jan 202381.2082.5380.5882.0682.06397,200
11 Jan 202380.9782.0080.8480.8980.89390,100
10 Jan 202379.7981.0479.0080.6980.69331,600
09 Jan 202379.9180.4078.8779.6179.61513,800
06 Jan 202377.3981.1077.3980.0480.041,315,600
05 Jan 202376.1777.1775.6376.7576.75450,300
04 Jan 202376.5377.5776.3276.6676.66375,800
03 Jan 202376.7677.3275.2376.0476.04332,500
30 Dec 202276.4676.8075.8176.3676.36200,500
29 Dec 202276.0177.2375.7776.9676.96287,000
28 Dec 202276.8877.2675.9475.9475.94294,300
27 Dec 202276.8377.1875.9576.9076.90238,900
23 Dec 202276.7077.1876.2676.7776.77181,400
22 Dec 202276.2276.6775.0776.5576.55345,200
21 Dec 202276.2877.5876.2876.7076.70227,800
20 Dec 202275.4976.1375.4975.6675.66233,700
19 Dec 202274.5475.7174.4275.5875.58435,900
16 Dec 202274.7875.7774.2174.4974.49885,900
15 Dec 202276.1876.6674.4875.1075.10379,100
14 Dec 202277.9078.0276.1276.6576.65336,600
13 Dec 202281.0081.9876.9577.4777.47490,600
12 Dec 202279.7880.6878.9479.9979.99395,700
09 Dec 202280.0880.7579.3579.6679.66252,400
08 Dec 202281.6983.0980.3880.7880.78310,900
07 Dec 202281.6081.9680.6681.4581.45203,400
06 Dec 202282.3883.2981.3381.6181.61269,600
05 Dec 202286.8586.8581.6682.4782.47417,800
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...