PLUS1
Best deals to access real time data! |
|
Ultimate Trader (Monthly)
Monthly Subscription
for only
|
|
Small Cap Basic
Monthly Subscription
for only
|
|
Big Cap Pro
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 | Low Price | High Price | Open Price | Previous Close | Last Traded  |
|
|---|---|---|---|---|---|---|---|---|
| 3.59 | 6.94% | 55.29 | 49.68 | 55.35 | 50.91 | 51.70 | 16:01:34 |
SSB Historical Summary
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 47.89 | 55.35 | 46.66 | 49.52 | 402,129 | 7.40 | 15.45% |
| 1 Month | 43.88 | 55.35 | 43.88 | 48.17 | 313,946 | 11.41 | 26.0% |
| 3 Months | 43.35 | 66.50 | 42.60 | 50.56 | 378,656 | 11.94 | 27.54% |
| 6 Months | 79.74 | 80.1066 | 40.42 | 55.05 | 344,113 | -24.45 | -30.66% |
| 1 Year | 74.83 | 88.10 | 40.42 | 62.83 | 250,061 | -19.54 | -26.11% |
| 3 Years | 83.95 | 94.50 | 40.42 | 71.28 | 185,479 | -28.66 | -34.14% |
| 5 Years | 77.74 | 94.50 | 40.42 | 72.89 | 147,352 | -22.45 | -28.88% |
SSB 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Aug 07 2020 | 55.29 | 3.59 | 6.94% | 50.91 | 55.35 | 49.68 | 489,706 |
| Aug 06 2020 | 51.70 | -0.22 | -0.42% | 51.37 | 52.215 | 50.91 | 296,131 |
| Aug 05 2020 | 51.92 | 2.37 | 4.78% | 50.38 | 52.00 | 50.18 | 365,383 |
| Aug 04 2020 | 49.55 | 1.40 | 2.91% | 48.19 | 49.64 | 47.70 | 413,153 |
| Aug 03 2020 | 48.15 | 0.49 | 1.03% | 48.77 | 49.25 | 47.67 | 425,624 |
| Jul 31 2020 | 47.66 | -0.06 | -0.13% | 47.89 | 48.91 | 46.66 | 510,353 |
| Jul 30 2020 | 47.72 | -1.19 | -2.43% | 47.49 | 47.875 | 46.305 | 260,076 |
| Jul 29 2020 | 48.91 | 2.24 | 4.8% | 46.59 | 48.92 | 46.36 | 360,858 |
| Jul 28 2020 | 46.67 | -0.22 | -0.47% | 46.73 | 47.4736 | 46.555 | 270,404 |
| Jul 27 2020 | 46.89 | -2.31 | -4.7% | 48.75 | 48.75 | 46.61 | 224,758 |
| Jul 24 2020 | 49.20 | -0.08 | -0.16% | 49.28 | 50.28 | 49.06 | 416,813 |
| Jul 23 2020 | 49.28 | 1.94 | 4.1% | 47.18 | 49.40 | 47.18 | 298,826 |
| Jul 22 2020 | 47.34 | -1.27 | -2.61% | 47.78 | 48.15 | 46.88 | 274,977 |
| Jul 21 2020 | 48.61 | 2.62 | 5.7% | 46.68 | 48.86 | 46.68 | 218,555 |
| Jul 20 2020 | 45.99 | -0.92 | -1.96% | 46.24 | 46.69 | 45.37 | 201,120 |
| Jul 17 2020 | 46.91 | -1.30 | -2.7% | 47.86 | 48.56 | 46.85 | 184,330 |
| Jul 16 2020 | 48.21 | -0.37 | -0.76% | 48.00 | 48.96 | 47.30 | 245,239 |
| Jul 15 2020 | 48.58 | 3.27 | 7.22% | 46.79 | 48.96 | 46.63 | 410,830 |
| Jul 14 2020 | 45.31 | -1.49 | -3.18% | 46.68 | 46.68 | 44.74 | 231,940 |
| Jul 13 2020 | 46.80 | 0.80 | 1.74% | 46.84 | 47.89 | 45.09 | 303,045 |
| Jul 10 2020 | 46.00 | 2.24 | 5.12% | 43.88 | 46.25 | 43.88 | 377,405 |
| Jul 09 2020 | 43.76 | -0.82 | -1.84% | 44.25 | 44.39 | 42.75 | 428,140 |
