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 | 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 |
SSB Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 79.99 | 81.32 | 75.96 | 79.33 | 220,469 | -0.41 | -0.51% |
| 1 Month | 74.52 | 82.35 | 69.58 | 77.76 | 270,184 | 5.06 | 6.79% |
| 3 Months | 59.28 | 82.35 | 59.03 | 72.03 | 330,352 | 20.30 | 34.24% |
| 6 Months | 47.78 | 82.35 | 44.99 | 61.81 | 342,774 | 31.80 | 66.56% |
| 1 Year | 86.23 | 86.62 | 40.42 | 59.91 | 346,284 | -6.65 | -7.71% |
| 3 Years | 90.15 | 93.25 | 40.42 | 67.75 | 217,540 | -10.57 | -11.72% |
| 5 Years | 64.52 | 94.50 | 40.42 | 71.00 | 171,310 | 15.06 | 23.34% |
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 |
