Mail

SSB - SouthState Corporation

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
09 June 2023	70.92	71.20	70.00	70.57	70.57	428,699
08 June 2023	71.05	71.39	69.92	70.92	70.92	421,300
07 June 2023	69.81	72.25	69.11	71.46	71.46	1,084,700
06 June 2023	65.86	69.65	65.30	69.04	69.04	689,000
05 June 2023	66.86	66.88	64.95	65.80	65.80	633,100
02 June 2023	64.46	67.66	64.01	67.42	67.42	473,800
01 June 2023	62.81	64.40	62.13	63.25	63.25	396,200
31 May 2023	64.31	64.96	62.09	62.52	62.52	636,000
30 May 2023	65.19	65.19	63.67	64.87	64.87	381,700
26 May 2023	63.80	65.12	63.02	64.99	64.99	279,900
25 May 2023	64.20	65.12	63.06	64.02	64.02	695,700
24 May 2023	65.39	65.39	64.10	64.62	64.62	665,600
23 May 2023	65.39	67.89	65.00	65.91	65.91	589,800
22 May 2023	64.12	65.43	62.82	65.41	65.41	437,600
19 May 2023	65.89	66.11	62.76	63.32	63.32	485,700
18 May 2023	64.24	65.33	63.25	64.95	64.95	394,800
17 May 2023	61.48	64.77	60.12	64.47	64.47	611,800
16 May 2023	61.80	63.66	60.30	60.34	60.34	341,400
15 May 2023	60.78	62.30	60.69	61.67	61.67	481,600
12 May 2023	61.41	61.76	59.84	60.87	60.87	398,500
11 May 2023	60.90	62.71	60.66	60.80	60.80	454,900
11 May 2023	0.5 Dividend
10 May 2023	64.36	64.36	62.20	62.66	62.16	458,800
09 May 2023	63.48	64.02	62.58	63.13	62.63	379,900
08 May 2023	66.54	66.62	64.00	64.06	63.55	564,700
05 May 2023	65.23	66.09	63.82	65.50	64.98	1,092,200
04 May 2023	62.24	63.96	59.51	62.95	62.45	780,900
03 May 2023	64.68	66.70	63.79	64.24	63.73	864,400
02 May 2023	66.78	67.18	63.53	64.42	63.91	723,000
01 May 2023	68.69	69.27	66.78	67.12	66.58	595,400
28 Apr 2023	70.88	70.88	68.04	68.98	68.43	864,100
27 Apr 2023	66.50	68.26	66.01	67.50	66.96	885,000
26 Apr 2023	65.26	67.24	65.21	65.73	65.21	800,400
25 Apr 2023	67.00	68.56	65.23	65.59	65.07	870,100
24 Apr 2023	68.74	69.01	68.02	68.26	67.72	562,700
21 Apr 2023	69.06	69.10	68.00	68.83	68.28	526,400
20 Apr 2023	69.77	70.43	69.11	69.27	68.72	407,500
19 Apr 2023	68.50	70.70	68.00	70.54	69.98	560,100
18 Apr 2023	69.12	69.25	67.76	68.17	67.63	665,600
17 Apr 2023	67.04	69.12	66.66	69.12	68.57	479,800
14 Apr 2023	69.50	69.74	66.79	67.61	67.07	637,800
13 Apr 2023	68.36	69.10	67.59	68.57	68.02	713,800
12 Apr 2023	68.96	69.25	67.90	68.42	67.87	617,000
11 Apr 2023	69.32	69.48	68.38	68.62	68.07	596,800
10 Apr 2023	69.00	70.57	68.70	69.37	68.82	641,800
06 Apr 2023	69.58	70.55	69.23	69.58	69.02	391,800
05 Apr 2023	68.75	69.75	68.35	69.42	68.87	1,090,400
04 Apr 2023	70.32	71.25	68.27	69.77	69.21	915,100
03 Apr 2023	70.99	71.99	69.61	70.11	69.55	784,900
31 Mar 2023	71.87	71.99	70.68	71.26	70.69	770,800
30 Mar 2023	72.98	72.98	70.51	71.16	70.59	550,500
29 Mar 2023	73.94	73.94	71.04	72.08	71.50	1,134,600
28 Mar 2023	72.41	73.65	71.89	73.02	72.44	800,900
27 Mar 2023	75.10	75.30	72.55	72.97	72.39	1,054,000
24 Mar 2023	69.91	73.70	68.61	72.95	72.37	1,262,500
23 Mar 2023	71.27	72.92	70.12	71.13	70.56	1,221,000
22 Mar 2023	75.43	75.64	70.99	71.05	70.48	958,700
21 Mar 2023	75.60	77.29	74.16	75.66	75.06	1,083,000
20 Mar 2023	74.40	75.63	72.28	72.35	71.77	1,450,100
17 Mar 2023	74.80	74.96	69.16	72.76	72.18	12,099,900
16 Mar 2023	72.76	77.35	71.67	75.70	75.10	1,181,900
15 Mar 2023	71.98	75.47	71.98	73.73	73.14	1,872,000
14 Mar 2023	73.45	76.94	73.45	75.54	74.94	1,864,300
13 Mar 2023	69.50	74.63	66.56	69.18	68.63	2,545,600
10 Mar 2023	73.20	76.52	71.13	75.72	75.12	1,635,000
09 Mar 2023	78.89	79.04	74.64	74.78	74.18	947,200
08 Mar 2023	79.94	80.66	79.27	79.57	78.94	659,100
07 Mar 2023	81.81	82.42	79.85	79.86	79.22	822,200
06 Mar 2023	83.50	85.38	82.07	82.63	81.97	2,439,300
03 Mar 2023	79.11	79.81	78.39	79.74	79.10	221,500
02 Mar 2023	79.48	79.82	77.83	78.94	78.31	291,800
01 Mar 2023	80.38	80.65	79.41	80.31	79.67	272,700
28 Feb 2023	81.28	81.91	80.62	80.68	80.04	345,900
27 Feb 2023	82.06	82.78	80.86	81.15	80.50	188,500
24 Feb 2023	80.27	81.49	79.69	81.45	80.80	363,900
23 Feb 2023	80.77	81.70	79.97	80.67	80.03	285,200
22 Feb 2023	81.28	81.42	80.03	80.81	80.17	459,600
21 Feb 2023	81.55	82.17	80.53	80.62	79.98	547,200
17 Feb 2023	81.03	82.57	80.54	82.28	81.62	563,300
16 Feb 2023	81.61	82.00	80.69	80.75	80.11	363,400
15 Feb 2023	80.30	82.40	79.47	82.25	81.59	335,400
14 Feb 2023	80.30	81.38	79.18	80.71	80.07	1,659,700
13 Feb 2023	79.14	80.70	78.50	80.48	79.84	272,100
10 Feb 2023	78.76	79.47	78.28	79.20	78.57	225,600
09 Feb 2023	80.65	81.00	78.98	79.03	78.40	217,000
09 Feb 2023	0.5 Dividend
08 Feb 2023	81.41	81.90	80.54	80.69	79.55	239,100
07 Feb 2023	81.15	82.12	80.51	81.90	80.74	282,500
06 Feb 2023	81.74	82.23	80.46	81.36	80.21	348,200
03 Feb 2023	81.37	82.26	80.64	82.01	80.85	411,900
02 Feb 2023	80.23	82.06	79.46	81.91	80.75	519,300
01 Feb 2023	78.93	81.04	78.29	80.05	78.92	550,700
31 Jan 2023	76.62	79.61	76.48	79.60	78.48	709,500
30 Jan 2023	76.39	77.44	76.00	76.39	75.31	358,700
27 Jan 2023	78.96	79.11	76.69	77.13	76.04	671,100
26 Jan 2023	77.11	77.88	75.90	77.27	76.18	356,500
25 Jan 2023	76.37	76.55	74.89	76.49	75.41	263,500
24 Jan 2023	77.59	77.74	75.78	76.16	75.08	326,400
23 Jan 2023	77.50	77.81	76.64	77.62	76.52	376,500
20 Jan 2023	76.05	77.54	75.20	77.54	76.44	431,200
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...