PLUS1
Best deals to access real time data! |
|
Big Cap Pro
Monthly Subscription
for only
|
|
Small Cap Basic
Monthly Subscription
for only
|
|
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
|
|
VAT not included
|
| Company Name | Stock Ticker Symbol | Market | Type |
|---|---|---|---|
| South State Corporation | SSB | NASDAQ | Common Stock |
| Price Change | Change Percent | Stock Price | Last Traded  |
|
|---|---|---|---|---|
| 1.82 | 3.05% | 61.40 | 18:00:31 |
| Close Price | Low Price | High Price | Open Price | Previous Close |
|---|---|---|---|---|
| 61.40 | 59.03 | 62.46 | 59.28 | 59.58 |
SSB Historical Summary
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 63.76 | 64.37 | 56.43 | 60.18 | 420,709 | -2.36 | -3.7% |
| 1 Month | 47.30 | 64.37 | 47.21 | 57.21 | 348,928 | 14.10 | 29.81% |
| 3 Months | 50.91 | 64.37 | 44.99 | 55.57 | 354,093 | 10.49 | 20.6% |
| 6 Months | 59.35 | 66.50 | 40.42 | 52.85 | 361,601 | 2.05 | 3.45% |
| 1 Year | 80.37 | 88.10 | 40.42 | 59.43 | 302,361 | -18.97 | -23.6% |
| 3 Years | 91.50 | 94.50 | 40.42 | 68.40 | 204,391 | -30.10 | -32.9% |
| 5 Years | 82.21 | 94.50 | 40.42 | 70.97 | 160,978 | -20.81 | -25.31% |
SSB 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29 2020 | 59.58 | 1.71 | 2.95% | 57.67 | 60.30 | 56.43 | 368,953 |
| Oct 28 2020 | 57.87 | -1.41 | -2.38% | 57.93 | 59.43 | 57.70 | 453,600 |
| Oct 27 2020 | 59.28 | -1.72 | -2.82% | 60.48 | 61.01 | 58.77 | 304,499 |
| Oct 26 2020 | 61.00 | -1.31 | -2.1% | 61.55 | 62.115 | 60.415 | 406,109 |
| Oct 23 2020 | 62.31 | -0.59 | -0.94% | 63.76 | 64.37 | 61.6401 | 570,383 |
| Oct 22 2020 | 62.90 | 3.82 | 6.47% | 59.74 | 63.20 | 59.725 | 721,289 |
| Oct 21 2020 | 59.08 | 2.07 | 3.62% | 57.07 | 59.34 | 55.88 | 499,029 |
| Oct 20 2020 | 57.015 | 3.11 | 5.76% | 54.85 | 57.40 | 54.85 | 422,354 |
| Oct 19 2020 | 53.91 | 0.42 | 0.79% | 53.83 | 54.82 | 53.49 | 203,091 |
| Oct 16 2020 | 53.49 | -1.31 | -2.39% | 54.47 | 54.98 | 53.07 | 282,120 |
| Oct 15 2020 | 54.80 | 2.07 | 3.93% | 52.66 | 54.81 | 52.20 | 152,263 |
| Oct 14 2020 | 52.73 | -1.28 | -2.37% | 54.30 | 54.95 | 52.66 | 178,068 |
| Oct 13 2020 | 54.01 | -2.40 | -4.25% | 55.83 | 55.89 | 53.99 | 243,513 |
| Oct 12 2020 | 56.41 | 1.83 | 3.35% | 54.53 | 56.42 | 54.23 | 238,250 |
| Oct 09 2020 | 54.58 | -0.81 | -1.46% | 55.82 | 55.82 | 54.005 | 319,230 |
| Oct 08 2020 | 55.39 | -0.05 | -0.09% | 56.26 | 56.415 | 55.02 | 258,426 |
| Oct 07 2020 | 55.44 | 2.44 | 4.6% | 53.79 | 55.51 | 53.52 | 340,433 |
| Oct 06 2020 | 53.00 | 1.59 | 3.09% | 52.30 | 55.00 | 51.91 | 554,647 |
| Oct 05 2020 | 51.41 | 2.13 | 4.32% | 49.98 | 51.55 | 49.69 | 271,645 |
| Oct 02 2020 | 49.28 | 1.13 | 2.35% | 47.30 | 49.60 | 47.21 | 190,665 |
| Oct 01 2020 | 48.15 | 0.00 | 0.0% | 48.06 | 48.36 | 46.88 | 334,391 |
| Sep 30 2020 | 48.15 | 0.67 | 1.42% | 47.92 | 49.02 | 47.92 | 313,920 |
