SSB

South State Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Level 1 Starter
Monthly Subscription
for only
$15.87
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
more quote information »

SSB Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week71.2372.3066.8970.12619,352-2.39-3.36%
1 Month82.0882.3666.8974.42409,417-13.24-16.13%
3 Months87.0991.6366.8981.62341,187-18.25-20.96%
6 Months70.5593.2666.8981.98346,369-1.71-2.42%
1 Year47.4993.2644.9972.53345,79221.3544.96%
3 Years86.9593.2640.4269.27255,502-18.11-20.83%
5 Years72.9094.5040.4273.13198,862-4.06-5.57%

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
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:20210801 02:21:21