Australia markets open in 24 minutes

SouthState Corporation (SSB)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
81.19+3.56 (+4.59%)
At close: 04:00PM EDT
81.19 0.00 (0.00%)
After hours: 04:01PM EDT
Time period:
28 Sept 2021 - 28 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Sept 202278.1381.7978.4381.1981.19526,914
27 Sept 202278.8779.6177.0677.6377.63237,200
26 Sept 202278.1179.5378.1178.5378.53370,300
23 Sept 202278.4478.8277.4678.7478.74425,300
22 Sept 202281.2681.3078.9979.0779.07292,600
21 Sept 202282.3883.2981.0681.0781.07334,900
20 Sept 202282.4383.3981.9682.3882.38290,200
19 Sept 202280.2883.6380.2883.1983.19366,500
16 Sept 202281.0481.5879.5881.1781.17923,500
15 Sept 202281.0982.9380.6381.8381.83346,200
14 Sept 202280.0180.9178.4080.7280.72353,300
13 Sept 202280.9081.7579.7180.0180.01292,600
12 Sept 202282.6484.2982.3782.5982.59238,900
09 Sept 202281.3082.6481.1682.2282.22283,900
08 Sept 202278.0280.9576.9080.8080.80333,700
07 Sept 202277.0778.9777.0078.8178.81256,200
06 Sept 202278.1778.2376.6977.2677.26286,600
02 Sept 202278.4079.6677.3477.9477.94254,400
01 Sept 202277.9978.2476.8777.9477.94266,500
31 Aug 202278.9379.2477.9278.0478.04406,400
30 Aug 202280.1080.4278.8578.9578.95334,800
29 Aug 202280.1780.8379.2979.8179.81397,600
26 Aug 202282.6183.3180.4480.6280.62213,200
25 Aug 202281.2082.4981.0182.4482.44171,900
24 Aug 202281.2381.2380.3180.9480.94187,200
23 Aug 202282.3582.8981.2981.3581.35203,300
22 Aug 202283.3183.3182.1782.3582.35232,500
19 Aug 202285.2285.2284.0884.3284.32233,300
18 Aug 202285.3885.5684.5985.5385.53160,700
17 Aug 202285.2485.7784.4485.1685.16259,700
16 Aug 202285.5886.5784.3186.1786.17294,400
15 Aug 202284.3985.7383.8585.6885.68214,600
12 Aug 202284.3885.4383.6685.3385.33286,300
11 Aug 202283.6184.1083.3883.6183.61265,300
11 Aug 20220.5 Dividend
10 Aug 202283.3184.2583.0183.3182.81347,300
09 Aug 202282.6782.8582.2882.5582.05238,900
08 Aug 202282.8883.2382.2582.7082.20237,900
05 Aug 202281.3482.7181.3482.2281.73307,900
04 Aug 202282.8382.8381.2381.3780.88297,700
03 Aug 202281.9882.8881.2482.6082.10301,500
02 Aug 202282.6982.8881.5681.5781.08259,500
01 Aug 202284.5084.5082.1582.9782.47570,500
29 July 202284.0085.4383.7684.7784.26532,700
28 July 202283.2884.3382.7983.7083.20600,600
27 July 202281.2883.8181.2883.3082.80452,100
26 July 202280.8182.0380.2881.0980.60339,600
25 July 202279.6681.6679.4381.4480.95424,600
22 July 202280.0080.1978.5279.0478.57274,600
21 July 202280.0680.4579.1779.8779.39314,300
20 July 202278.3580.3478.0780.0679.58573,000
19 July 202277.0879.4177.0878.8778.40486,700
18 July 202276.7177.5875.7876.0375.57264,000
15 July 202274.8976.2174.1675.7775.32391,800
14 July 202272.7073.5572.2673.3072.86249,000
13 July 202275.1875.3973.8974.1473.70207,700
12 July 202274.5676.2174.1975.5475.09285,900
11 July 202275.1576.1775.1575.2474.79202,100
08 July 202277.4477.5876.0676.4776.01315,800
07 July 202276.8777.7976.8777.2476.78263,300
06 July 202276.9377.5076.2676.5676.10405,200
05 July 202276.0877.5274.6377.4977.02359,500
01 July 202276.7177.9076.4577.7477.27399,000
30 June 202276.0178.0975.5477.1576.69400,200
29 June 202278.4378.4377.1777.6977.22317,600
28 June 202279.0280.0578.4578.5778.10274,700
27 June 202280.2280.5978.3678.7278.25335,000
24 June 202276.7779.8976.3579.5079.02966,600
23 June 202276.8877.3775.7276.7776.31575,400
22 June 202276.0777.4576.0777.2676.80467,800
21 June 202276.0077.7173.5776.9776.51552,400
17 June 202274.6675.3374.0874.5674.11767,400
16 June 202274.4074.7672.9173.4473.00378,400
15 June 202276.2377.3975.6376.1075.64535,300
14 June 202275.0276.0774.8575.6075.15265,900
13 June 202274.8376.2274.2675.0074.55295,900
10 June 202276.3177.5075.2276.2675.80324,900
09 June 202280.2280.7878.2278.3077.83341,700
08 June 202281.2681.4779.6080.2179.73240,800
07 June 202280.3282.4280.1482.1281.63277,600
06 June 202281.6482.6880.8481.0180.52227,100
03 June 202280.8081.5580.0681.3480.85254,300
02 June 202279.3680.5478.7280.5280.04237,300
01 June 202280.7181.2978.0779.3178.83204,700
31 May 202280.1581.0479.3480.8280.33286,800
27 May 202279.9681.0679.3581.0180.52172,300
26 May 202278.4380.4778.2579.9779.49232,700
25 May 202276.3378.2576.0477.9377.46266,500
24 May 202276.0276.3474.0476.2475.78464,200
23 May 202276.0877.1072.7876.2575.79268,100
20 May 202275.5476.4073.3975.0174.56235,200
19 May 202274.6076.0574.5474.9474.49348,300
18 May 202276.3476.8674.4275.5875.13290,200
17 May 202276.1777.5074.9777.2876.82430,200
16 May 202275.4075.5073.4374.6474.19311,100
13 May 202274.8275.6374.1375.4074.95289,300
12 May 202274.0674.4772.4974.4674.01398,000
12 May 20220.49 Dividend
11 May 202275.5376.7474.3174.6173.68404,600
10 May 202278.3178.8874.2975.5374.58410,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...