SSB

SouthState Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Pro
Monthly Subscription
for only
$49.05
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
VAT not included
Company Name Stock Ticker Symbol Market Type
SouthState Corporation SSB NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
0.04 0.05% 79.52 18:00:08
Open Price Low Price High Price Close Price Prev Close
79.36 79.01 80.10 79.52 79.48
more quote information »

SSB Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week78.9680.1076.5078.12209,1730.560.71%
1 Month69.21580.1068.8076.13340,60810.3114.89%
3 Months70.0380.1062.6070.61403,2239.4913.55%
6 Months81.5991.6362.6076.35370,462-2.07-2.54%
1 Year59.7493.2656.4376.20359,40619.7833.11%
3 Years75.3693.2640.4268.90275,4374.165.52%
5 Years73.3094.5040.4272.89214,4396.228.49%

SSB 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 22 2021 79.52 0.04 0.05% 79.36 80.10 79.01 170,948
Oct 21 2021 79.48 -0.35 -0.44% 79.34 80.06 78.86 161,990
Oct 20 2021 79.83 2.28 2.94% 77.54 79.88 77.26 222,616
Oct 19 2021 77.55 0.85 1.11% 76.62 77.75 76.50 190,472
Oct 18 2021 76.70 -0.72 -0.93% 78.14 78.17 76.56 229,745
Oct 15 2021 77.42 -0.23 -0.3% 78.96 79.35 77.33 241,040
Oct 14 2021 77.65 1.12 1.46% 77.74 77.76 76.67 161,731
Oct 13 2021 76.53 -0.47 -0.61% 76.77 76.77 75.22 154,208
Oct 12 2021 77.00 0.37 0.48% 76.36 77.06 75.60 162,796
Oct 11 2021 76.63 -1.41 -1.81% 78.74 78.86 76.32 319,461
Oct 08 2021 78.04 -0.03 -0.04% 77.95 78.69 77.47 222,657
Oct 07 2021 78.07 0.96 1.24% 77.75 78.77 77.21 306,347
Oct 06 2021 77.11 -0.49 -0.63% 76.72 77.12 74.50 323,676
Oct 05 2021 77.60 0.01 0.01% 78.30 78.84 77.16 489,818
Oct 04 2021 77.59 0.34 0.44% 77.18 78.75 76.36 370,579
Oct 01 2021 77.25 2.58 3.46% 74.60 78.04 74.60 453,023
Sep 30 2021 74.67 -1.52 -2.0% 76.56 76.79 74.34 507,877
Sep 29 2021 76.19 1.97 2.65% 73.86 76.32 73.2821 524,311
Sep 28 2021 74.22 0.47 0.64% 74.35 75.00 73.45 866,856
Sep 27 2021 73.75 3.40 4.83% 71.13 74.33 71.13 535,809
Sep 24 2021 70.35 1.39 2.02% 69.215 70.75 68.80 367,155
See More Historical Prices ยป
Your Recent History
NASDAQ
SSB
SouthState
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:20211024 12:31:10