SSB

South State Historical Data

Best deals to access real time data!
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
Small Cap Basic
Monthly Subscription
for only
$33.03
Big Cap Pro
Monthly Subscription
for only
$52.04
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
2.05 2.64% 79.58 16:00:10
Open Price Low Price High Price Close Price Prev Close
76.31 75.96 79.81 79.58 77.53
more quote information »

SSB Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week79.9981.3275.9679.33220,469-0.41-0.51%
1 Month74.5282.3569.5877.76270,1845.066.79%
3 Months59.2882.3559.0372.03330,35220.3034.24%
6 Months47.7882.3544.9961.81342,77431.8066.56%
1 Year86.2386.6240.4259.91346,284-6.65-7.71%
3 Years90.1593.2540.4267.75217,540-10.57-11.72%
5 Years64.5294.5040.4271.00171,31015.0623.34%

SSB 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 22 2021 79.58 2.05 2.64% 76.31 79.81 75.96 264,261
Jan 21 2021 77.53 -1.81 -2.28% 79.74 80.38 76.95 227,696
Jan 20 2021 79.34 -1.14 -1.42% 80.15 80.39 78.32 238,540
Jan 19 2021 80.48 0.39 0.49% 80.99 81.32 79.84 230,105
Jan 15 2021 80.09 -0.93 -1.15% 79.99 80.69 78.79 185,535
Jan 14 2021 81.02 1.31 1.64% 80.41 81.2625 78.94 224,800
Jan 13 2021 79.71 -0.82 -1.02% 80.55 80.77 79.0475 233,351
Jan 12 2021 80.53 0.12 0.15% 81.00 81.84 80.44 222,681
Jan 11 2021 80.41 1.49 1.89% 77.73 80.58 76.29 153,812
Jan 08 2021 78.92 -1.03 -1.29% 80.10 80.61 77.83 299,409
Jan 08 2021 79.95 -1.67 -2.05% 80.10 80.16 79.52 17,204
Jan 07 2021 81.62 1.19 1.48% 81.00 82.35 80.4601 446,735
Jan 06 2021 80.43 6.96 9.47% 75.30 81.185 74.45 690,290
Jan 05 2021 73.47 1.78 2.48% 72.37 74.54 71.76 294,511
Jan 04 2021 71.69 -0.61 -0.84% 72.25 73.32 70.18 300,383
Dec 31 2020 72.30 0.06 0.08% 72.31 72.98 71.26 176,394
Dec 30 2020 72.24 0.77 1.08% 70.83 73.12 69.58 182,311
Dec 29 2020 71.47 -2.46 -3.33% 73.49 73.94 71.09 233,479
Dec 28 2020 73.93 -0.10 -0.14% 74.52 75.39 73.4501 253,383
Dec 24 2020 74.03 -0.54 -0.72% 74.92 74.937 73.0301 65,017
Dec 23 2020 74.57 2.57 3.57% 72.57 74.68 72.57 157,212
See More Historical Prices ยป
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:20210123 17:49:30