PLUS1
Best deals to access real time data! |
|
Big Cap Pro
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
|
|
Level 1 Starter
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  |
|
|---|---|---|---|---|
| -1.75 | -2.48% | 68.84 | 20:00:00 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 70.03 | 68.47 | 71.38 | 68.84 | 70.59 |
SSB Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 71.23 | 72.30 | 66.89 | 70.12 | 619,352 | -2.39 | -3.36% |
| 1 Month | 82.08 | 82.36 | 66.89 | 74.42 | 409,417 | -13.24 | -16.13% |
| 3 Months | 87.09 | 91.63 | 66.89 | 81.62 | 341,187 | -18.25 | -20.96% |
| 6 Months | 70.55 | 93.26 | 66.89 | 81.98 | 346,369 | -1.71 | -2.42% |
| 1 Year | 47.49 | 93.26 | 44.99 | 72.53 | 345,792 | 21.35 | 44.96% |
| 3 Years | 86.95 | 93.26 | 40.42 | 69.27 | 255,502 | -18.11 | -20.83% |
| 5 Years | 72.90 | 94.50 | 40.42 | 73.13 | 198,862 | -4.06 | -5.57% |
SSB 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 30 2021 | 68.84 | -1.75 | -2.48% | 70.03 | 71.38 | 68.47 | 480,727 |
| Jul 29 2021 | 70.59 | -0.49 | -0.69% | 71.58 | 72.30 | 70.47 | 347,690 |
| Jul 28 2021 | 71.08 | 1.34 | 1.92% | 70.49 | 72.17 | 69.56 | 542,564 |
| Jul 27 2021 | 69.74 | -1.48 | -2.08% | 70.28 | 70.845 | 69.06 | 445,933 |
| Jul 26 2021 | 71.22 | 2.60 | 3.79% | 68.81 | 71.4496 | 68.81 | 812,089 |
| Jul 23 2021 | 68.62 | -4.80 | -6.54% | 71.23 | 71.23 | 66.89 | 948,484 |
| Jul 22 2021 | 73.42 | -3.06 | -4.0% | 76.045 | 76.045 | 73.24 | 221,639 |
| Jul 21 2021 | 76.48 | 1.87 | 2.51% | 75.73 | 77.45 | 75.52 | 309,168 |
| Jul 20 2021 | 74.61 | 1.13 | 1.54% | 73.50 | 77.16 | 73.50 | 357,867 |
| Jul 19 2021 | 73.48 | -2.92 | -3.82% | 75.10 | 75.67 | 73.01 | 314,997 |
| Jul 16 2021 | 76.40 | -2.47 | -3.13% | 79.76 | 79.76 | 76.35 | 234,122 |
| Jul 15 2021 | 78.87 | 2.03 | 2.64% | 76.23 | 78.94 | 76.03 | 382,513 |
| Jul 14 2021 | 76.84 | -0.52 | -0.67% | 77.21 | 78.20 | 76.01 | 480,027 |
| Jul 13 2021 | 77.36 | -1.89 | -2.38% | 79.04 | 79.05 | 77.125 | 225,383 |
| Jul 12 2021 | 79.25 | -0.32 | -0.4% | 78.69 | 79.50 | 78.165 | 240,965 |
| Jul 09 2021 | 79.57 | 2.36 | 3.06% | 78.49 | 79.89 | 77.77 | 617,657 |
| Jul 08 2021 | 77.21 | -0.66 | -0.85% | 76.11 | 77.94 | 75.76 | 337,771 |
| Jul 07 2021 | 77.87 | -0.20 | -0.26% | 77.34 | 78.35 | 77.10 | 393,791 |
| Jul 06 2021 | 78.07 | -2.65 | -3.28% | 80.15 | 80.15 | 77.79 | 407,312 |
| Jul 02 2021 | 80.72 | -1.35 | -1.64% | 82.08 | 82.36 | 80.51 | 158,953 |
| Jul 01 2021 | 82.07 | 0.31 | 0.38% | 82.47 | 83.12 | 81.83 | 217,557 |
