Australia markets closed

SouthState Corporation (SSB)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
79.87-0.98 (-1.21%)
At close: 04:00PM EDT
79.87 0.00 (0.00%)
After hours: 05:42PM EDT
Time period:
21 May 2023 - 21 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
20 May 202480.5681.0579.1379.8779.871,362,400
17 May 202480.8081.2180.4080.8580.85347,100
16 May 202481.3781.8380.2680.4180.41222,300
15 May 202481.8082.3880.7381.4081.40287,500
14 May 202481.3681.5980.4181.0881.08193,000
13 May 202481.6381.6380.0980.1180.11311,700
10 May 202480.7781.3880.1581.1681.16281,000
09 May 202480.5480.8379.9880.6380.63298,600
09 May 20240.52 Dividend
08 May 202480.1481.1079.7780.8280.30327,700
07 May 202480.5881.1580.3880.6580.13442,200
06 May 202479.5080.5378.9380.3079.78410,800
03 May 202479.4179.7578.4378.5778.06285,000
02 May 202478.7878.7877.3378.2577.75340,400
01 May 202476.4578.7076.2577.2876.78448,500
30 Apr 202476.2476.8875.6475.7075.21487,300
29 Apr 202477.6278.4776.6977.0876.58564,100
26 Apr 202477.6080.5477.6077.9577.45466,800
25 Apr 202479.7479.7477.9578.9678.45603,300
24 Apr 202479.0080.3278.8180.1479.62381,700
23 Apr 202479.0580.5579.0579.8479.33426,800
22 Apr 202478.3480.0577.9379.2578.74573,500
19 Apr 202476.2778.4176.2778.3377.83661,700
18 Apr 202476.0576.8875.8676.5276.03415,000
17 Apr 202477.2777.5775.9976.0975.60410,700
16 Apr 202477.2277.8576.3076.4575.96431,200
15 Apr 202478.8779.9377.3878.0177.51489,600
12 Apr 202477.9379.0577.8978.5678.05350,900
11 Apr 202478.8879.3177.5179.0878.57368,500
10 Apr 202480.5480.6078.4578.7178.20477,600
09 Apr 202482.7783.0581.9382.7482.21324,600
08 Apr 202481.8082.5481.7282.5081.97321,600
05 Apr 202479.5881.4679.5881.3980.87443,100
04 Apr 202481.2681.8079.8280.0879.56369,900
03 Apr 202480.3880.9279.9280.0179.50331,900
02 Apr 202482.1882.3980.3180.8780.35482,300
01 Apr 202484.5284.5282.9083.2182.67369,600
28 Mar 202484.1385.1783.9385.0384.48384,700
27 Mar 202481.5384.1781.5384.1383.59280,200
26 Mar 202481.8781.9780.5980.9480.42266,000
25 Mar 202481.5082.4180.8581.0780.55240,900
22 Mar 202483.2983.6781.2481.4280.90363,200
21 Mar 202482.5583.9782.5583.3382.79434,400
20 Mar 202479.2582.9079.0882.3181.78403,600
19 Mar 202479.0780.2679.0779.5679.05314,600
18 Mar 202480.0480.2979.2579.2678.75516,600
15 Mar 202479.9981.4679.7779.9979.481,336,500
14 Mar 202481.6581.8479.6980.2679.74476,600
13 Mar 202482.2882.9481.5481.9881.45295,100
12 Mar 202483.0983.9181.9382.3981.86275,700
11 Mar 202483.7283.8683.2383.4782.93264,400
08 Mar 202485.1785.2583.4983.7883.24249,100
07 Mar 202485.1385.2183.6483.7783.23296,900
06 Mar 202484.6985.7282.8383.9483.40420,500
05 Mar 202481.9085.1081.9084.9784.42428,000
04 Mar 202482.5983.8781.8682.3081.77339,800
01 Mar 202483.2083.4981.0982.3181.78383,500
29 Feb 202483.9384.9083.0184.0483.50370,700
28 Feb 202482.4483.0682.1782.2781.74303,700
27 Feb 202483.0383.6782.5583.5182.97229,200
26 Feb 202481.7882.9881.5382.2781.74350,900
23 Feb 202482.8984.0182.1882.5982.06312,300
22 Feb 202482.8283.7682.3882.9082.37405,000
21 Feb 202483.7083.8182.4883.2282.68344,900
20 Feb 202483.8385.4283.8384.0383.49393,900
16 Feb 202484.1785.9983.5685.3584.80543,200
15 Feb 202481.7585.7381.7585.3784.82655,100
14 Feb 202479.9981.4179.2781.3280.80414,600
13 Feb 202479.8080.7977.6878.9678.45493,500
12 Feb 202482.2984.0681.8783.5182.97494,600
09 Feb 202479.7882.4979.2482.4081.87486,400
08 Feb 202479.8280.7279.5279.8979.38416,200
08 Feb 20240.52 Dividend
07 Feb 202479.5680.6377.8480.5379.50584,600
06 Feb 202479.6580.4079.1079.5678.54341,100
05 Feb 202479.7080.2078.9379.7378.71395,300
02 Feb 202479.2981.4679.0780.8379.79392,900
01 Feb 202483.5383.9478.6081.0480.00628,100
31 Jan 202484.8586.4883.0083.1082.03594,100
30 Jan 202486.0487.1685.9786.4985.38527,700
29 Jan 202484.8287.1884.4787.1386.01587,400
26 Jan 202483.4385.1682.8084.4883.39689,100
25 Jan 202483.5883.5880.9080.9979.95723,400
24 Jan 202482.4583.2081.9482.4781.41308,500
23 Jan 202484.0084.0081.8481.8980.84377,200
22 Jan 202482.4983.4781.7583.3982.32298,000
19 Jan 202480.6081.6379.6981.5880.53406,200
18 Jan 202479.8380.4179.1280.2179.18272,400
17 Jan 202478.1679.7077.6479.4078.38253,100
16 Jan 202479.3180.4078.9379.5078.48305,900
12 Jan 202482.5782.6680.1780.6579.61261,800
11 Jan 202482.1882.2480.3781.5880.53300,400
10 Jan 202482.2183.0281.7882.9681.89294,100
09 Jan 202483.5583.5582.0182.5281.46287,500
08 Jan 202482.8583.6582.2583.6482.57235,500
05 Jan 202480.8784.1380.8782.7381.67436,800
04 Jan 202482.6483.5182.4582.9481.87446,500
03 Jan 202484.3784.3781.9382.1781.11490,600
02 Jan 202483.7085.8483.3285.0583.96457,800
29 Dec 202385.6685.8084.2784.4583.36346,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...