SSB

South State Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
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
more quote information »

SSB Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week63.7664.3756.4360.18420,709-2.36-3.7%
1 Month47.3064.3747.2157.21348,92814.1029.81%
3 Months50.9164.3744.9955.57354,09310.4920.6%
6 Months59.3566.5040.4252.85361,6012.053.45%
1 Year80.3788.1040.4259.43302,361-18.97-23.6%
3 Years91.5094.5040.4268.40204,391-30.10-32.9%
5 Years82.2194.5040.4270.97160,978-20.81-25.31%

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
See More Historical Prices »
Your Recent History
NASDAQ
SSB
South Stat..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20201030 23:24:42