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 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
more quote information »

SSB Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week47.8955.3546.6649.52402,1297.4015.45%
1 Month43.8855.3543.8848.17313,94611.4126.0%
3 Months43.3566.5042.6050.56378,65611.9427.54%
6 Months79.7480.106640.4255.05344,113-24.45-30.66%
1 Year74.8388.1040.4262.83250,061-19.54-26.11%
3 Years83.9594.5040.4271.28185,479-28.66-34.14%
5 Years77.7494.5040.4272.89147,352-22.45-28.88%

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
See More Historical Prices »
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:20200809 11:57:02