SouthState Corporation (SSB)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

76.52

+0.43

(+0.57%)

At close: 04:00PM EDT

76.52

-0.09

(-0.12%)

After hours:

04:02PM EDT

Time period:

19 Apr 2023 - 19 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
18 Apr 2024	76.05	76.88	75.86	76.52	76.52	415,000
17 Apr 2024	77.27	77.57	75.99	76.09	76.09	410,700
16 Apr 2024	77.22	77.85	76.30	76.45	76.45	431,200
15 Apr 2024	78.87	79.93	77.38	78.01	78.01	489,600
12 Apr 2024	77.93	79.05	77.89	78.56	78.56	350,900
11 Apr 2024	78.88	79.31	77.51	79.08	79.08	368,500
10 Apr 2024	80.54	80.60	78.45	78.71	78.71	477,600
09 Apr 2024	82.77	83.05	81.93	82.74	82.74	324,600
08 Apr 2024	81.80	82.54	81.72	82.50	82.50	321,600
05 Apr 2024	79.58	81.46	79.58	81.39	81.39	443,100
04 Apr 2024	81.26	81.80	79.82	80.08	80.08	369,900
03 Apr 2024	80.38	80.92	79.92	80.01	80.01	331,900
02 Apr 2024	82.18	82.39	80.31	80.87	80.87	482,300
01 Apr 2024	84.52	84.52	82.90	83.21	83.21	369,600
28 Mar 2024	84.13	85.17	83.93	85.03	85.03	384,700
27 Mar 2024	81.53	84.17	81.53	84.13	84.13	280,200
26 Mar 2024	81.87	81.97	80.59	80.94	80.94	266,000
25 Mar 2024	81.50	82.41	80.85	81.07	81.07	240,900
22 Mar 2024	83.29	83.67	81.24	81.42	81.42	363,200
21 Mar 2024	82.55	83.97	82.55	83.33	83.33	434,400
20 Mar 2024	79.25	82.90	79.08	82.31	82.31	403,600
19 Mar 2024	79.07	80.26	79.07	79.56	79.56	314,600
18 Mar 2024	80.04	80.29	79.25	79.26	79.26	516,600
15 Mar 2024	79.99	81.46	79.77	79.99	79.99	1,336,500
14 Mar 2024	81.65	81.84	79.69	80.26	80.26	476,600
13 Mar 2024	82.28	82.94	81.54	81.98	81.98	295,100
12 Mar 2024	83.09	83.91	81.93	82.39	82.39	275,700
11 Mar 2024	83.72	83.86	83.23	83.47	83.47	264,400
08 Mar 2024	85.17	85.25	83.49	83.78	83.78	249,100
07 Mar 2024	85.13	85.21	83.64	83.77	83.77	296,900
06 Mar 2024	84.69	85.72	82.83	83.94	83.94	420,500
05 Mar 2024	81.90	85.10	81.90	84.97	84.97	428,000
04 Mar 2024	82.59	83.87	81.86	82.30	82.30	339,800
01 Mar 2024	83.20	83.49	81.09	82.31	82.31	383,500
29 Feb 2024	83.93	84.90	83.01	84.04	84.04	370,700
28 Feb 2024	82.44	83.06	82.17	82.27	82.27	303,700
27 Feb 2024	83.03	83.67	82.55	83.51	83.51	229,200
26 Feb 2024	81.78	82.98	81.53	82.27	82.27	350,900
23 Feb 2024	82.89	84.01	82.18	82.59	82.59	312,300
22 Feb 2024	82.82	83.76	82.38	82.90	82.90	405,000
21 Feb 2024	83.70	83.81	82.48	83.22	83.22	344,900
20 Feb 2024	83.83	85.42	83.83	84.03	84.03	393,900
16 Feb 2024	84.17	85.99	83.56	85.35	85.35	543,200
15 Feb 2024	81.75	85.73	81.75	85.37	85.37	655,100
14 Feb 2024	79.99	81.41	79.27	81.32	81.32	414,600
13 Feb 2024	79.80	80.79	77.68	78.96	78.96	493,500
12 Feb 2024	82.29	84.06	81.87	83.51	83.51	494,600
09 Feb 2024	79.78	82.49	79.24	82.40	82.40	486,400
08 Feb 2024	79.82	80.72	79.52	79.89	79.89	416,200
08 Feb 2024	0.52 Dividend
07 Feb 2024	79.56	80.63	77.84	80.53	80.01	584,600
06 Feb 2024	79.65	80.40	79.10	79.56	79.05	341,100
05 Feb 2024	79.70	80.20	78.93	79.73	79.22	395,300
02 Feb 2024	79.29	81.46	79.07	80.83	80.31	392,900
01 Feb 2024	83.53	83.94	78.60	81.04	80.52	628,100
31 Jan 2024	84.85	86.48	83.00	83.10	82.56	594,100
30 Jan 2024	86.04	87.16	85.97	86.49	85.93	527,700
29 Jan 2024	84.82	87.18	84.47	87.13	86.57	587,400
26 Jan 2024	83.43	85.16	82.80	84.48	83.93	689,100
25 Jan 2024	83.58	83.58	80.90	80.99	80.47	723,400
24 Jan 2024	82.45	83.20	81.94	82.47	81.94	308,500
23 Jan 2024	84.00	84.00	81.84	81.89	81.36	377,200
22 Jan 2024	82.49	83.47	81.75	83.39	82.85	298,000
19 Jan 2024	80.60	81.63	79.69	81.58	81.05	406,200
18 Jan 2024	79.83	80.41	79.12	80.21	79.69	272,400
17 Jan 2024	78.16	79.70	77.64	79.40	78.89	253,100
16 Jan 2024	79.31	80.40	78.93	79.50	78.99	305,900
12 Jan 2024	82.57	82.66	80.17	80.65	80.13	261,800
11 Jan 2024	82.18	82.24	80.37	81.58	81.05	300,400
10 Jan 2024	82.21	83.02	81.78	82.96	82.42	294,100
09 Jan 2024	83.55	83.55	82.01	82.52	81.99	287,500
08 Jan 2024	82.85	83.65	82.25	83.64	83.10	235,500
05 Jan 2024	80.87	84.13	80.87	82.73	82.20	436,800
04 Jan 2024	82.64	83.51	82.45	82.94	82.40	446,500
03 Jan 2024	84.37	84.37	81.93	82.17	81.64	490,600
02 Jan 2024	83.70	85.84	83.32	85.05	84.50	457,800
29 Dec 2023	85.66	85.80	84.27	84.45	83.90	346,700
28 Dec 2023	85.55	86.39	85.43	85.82	85.27	301,700
27 Dec 2023	86.36	86.54	85.58	86.10	85.54	321,800
26 Dec 2023	85.69	86.58	84.68	86.17	85.61	324,400
22 Dec 2023	85.74	85.74	85.74	85.74	85.19	-
21 Dec 2023	85.22	85.31	83.85	84.87	84.32	384,500
20 Dec 2023	86.55	87.18	84.20	84.21	83.67	618,400
19 Dec 2023	86.38	87.30	84.69	86.53	85.97	465,600
18 Dec 2023	87.43	87.43	85.58	85.74	85.19	506,600
15 Dec 2023	87.17	87.77	85.24	86.79	86.23	1,190,900
14 Dec 2023	85.00	87.56	84.78	86.96	86.40	743,100
13 Dec 2023	79.26	83.52	78.83	83.47	82.93	508,000
12 Dec 2023	80.20	80.21	79.12	79.18	78.67	214,600
11 Dec 2023	79.78	80.55	78.88	80.16	79.64	300,300
08 Dec 2023	79.86	81.33	79.34	79.86	79.34	430,100
07 Dec 2023	79.08	80.18	78.43	79.86	79.34	273,300
06 Dec 2023	79.49	81.41	78.45	78.52	78.01	330,000
05 Dec 2023	79.61	80.05	78.43	78.53	78.02	374,200
04 Dec 2023	77.71	80.15	77.71	80.05	79.53	446,700
01 Dec 2023	73.64	78.86	72.92	78.61	78.10	505,000
30 Nov 2023	74.09	74.89	73.53	74.05	73.57	504,100
29 Nov 2023	73.55	75.25	73.55	73.99	73.51	565,200
28 Nov 2023	72.93	73.54	72.11	73.01	72.54	325,900
27 Nov 2023	73.22	73.49	72.43	72.96	72.49	458,400
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,817.40-81.50(-1.03%)

ASX 2007,567.30-74.80(-0.98%)

AUD/USD0.6412-0.0014(-0.22%)

OIL83.85+1.12(+1.35%)

GOLD2,394.00-4.00(-0.17%)

Bitcoin AUD99,171.12+4,138.67(+4.36%)

SouthState Corporation (SSB)

ALL ORDS
7,817.40
-81.50(-1.03%)

ASX 200
7,567.30
-74.80(-0.98%)

AUD/USD
0.6412
-0.0014(-0.22%)

OIL
83.85
+1.12(+1.35%)

GOLD
2,394.00
-4.00(-0.17%)

Bitcoin AUD
99,171.12
+4,138.67(+4.36%)