SSB

SouthState Historical Data

SSB Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 24 2021 70.35 1.39 2.02% 69.215 70.75 68.80 367,155
Sep 23 2021 68.96 3.07 4.66% 66.26 69.39 66.16 362,136
Sep 22 2021 65.89 0.98 1.51% 65.56 66.495 65.05 451,857
Sep 21 2021 64.91 1.18 1.85% 65.29 66.34 64.08 461,655
Sep 20 2021 63.73 -0.99 -1.53% 63.13 65.495 62.60 679,899
Sep 17 2021 64.72 -0.18 -0.28% 65.11 65.38 64.16 1,427,429
Sep 16 2021 64.90 -1.01 -1.53% 66.44 66.44 64.83 601,669
Sep 15 2021 65.91 0.22 0.33% 66.305 66.545 65.52 440,085
Sep 14 2021 65.69 -1.41 -2.1% 67.17 67.31 65.49 302,478
Sep 13 2021 67.10 0.58 0.87% 67.03 67.72 66.12 342,026
Sep 10 2021 66.52 -0.68 -1.01% 67.38 67.67 66.41 359,660
Sep 09 2021 67.20 -0.23 -0.34% 67.19 67.99 66.96 401,865
Sep 08 2021 67.43 -0.42 -0.62% 67.58 67.75 66.62 325,835
Sep 07 2021 67.85 -1.16 -1.68% 69.51 69.51 67.59 391,151
Sep 06 2021 69.01 0.00 +0.00% 69.15 69.84 68.44 0
Sep 03 2021 69.01 -0.06 -0.09% 69.15 69.84 68.44 228,625
Sep 02 2021 69.07 0.81 1.19% 68.57 69.54 67.75 359,832
Sep 01 2021 68.26 -0.32 -0.47% 69.37 69.37 67.57 320,005
Aug 31 2021 68.58 0.54 0.79% 68.39 69.36 67.75 294,372
Aug 30 2021 68.04 -2.50 -3.54% 70.49 70.49 68.00 284,618
Aug 27 2021 70.54 1.60 2.32% 69.66 70.87 68.99 422,041
Aug 26 2021 68.94 -0.75 -1.08% 70.27 70.275 68.90 237,605
Aug 25 2021 69.69 -0.15 -0.21% 70.00 70.54 69.51 383,477
Aug 24 2021 69.84 0.25 0.36% 69.58 70.105 69.46 347,593
Aug 23 2021 69.59 0.86 1.25% 69.25 69.77 68.97 198,053
Aug 20 2021 68.73 1.16 1.72% 67.77 69.305 67.30 258,177
Aug 19 2021 67.57 -1.12 -1.63% 68.49 69.16 66.715 396,286
Aug 18 2021 68.69 -1.85 -2.62% 70.28 71.07 68.61 489,037
Aug 17 2021 70.54 -0.60 -0.84% 70.69 71.34 70.00 499,565
Aug 16 2021 71.14 -0.58 -0.81% 70.05 71.34 69.89 520,779
Aug 13 2021 71.72 0.23 0.32% 72.06 72.06 70.86 744,850
Aug 12 2021 71.49 -0.47 -0.65% 71.94 72.45 71.07 264,463
Aug 11 2021 71.96 -0.13 -0.18% 71.60 72.04 70.695 471,313
Aug 10 2021 72.09 0.14 0.19% 71.84 72.42 71.10 467,002
Aug 09 2021 71.95 -0.70 -0.96% 72.58 73.36 71.40 519,786
Aug 06 2021 72.65 2.67 3.82% 71.36 73.08 70.09 406,699
Aug 05 2021 69.98 1.01 1.46% 69.13 70.84 69.02 391,884
Aug 04 2021 68.97 -1.11 -1.58% 69.02 69.8275 68.52 466,068
Aug 03 2021 70.08 1.85 2.71% 68.25 70.66 67.52 461,414
Aug 02 2021 68.23 -0.61 -0.89% 69.06 71.19 68.20 515,992
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 05 2021 80.72 0.00 +0.00% 82.08 82.36 80.51 0
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
Jun 30 2021 81.76 -0.28 -0.34% 81.75 82.34 81.385 272,843
Jun 29 2021 82.04 -1.22 -1.47% 83.46 84.26 81.59 182,660
Jun 28 2021 83.26 -1.09 -1.29% 80.895 84.50 80.895 295,526
Your Recent History
NASDAQ
SSB
SouthState
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:20210926 16:50:49