SSB

South State Historical Data

SSB Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 25 2020 71.21 -2.34 -3.18% 71.75 72.33 70.78 201,807
Nov 24 2020 73.55 4.03 5.8% 71.27 74.00 70.96 472,312
Nov 23 2020 69.52 1.26 1.85% 69.25 70.62 68.31 385,052
Nov 20 2020 68.26 -0.58 -0.84% 67.70 69.2759 66.38 297,706
Nov 19 2020 68.84 -0.33 -0.48% 67.78 69.01 66.975 254,602
Nov 18 2020 69.17 -1.94 -2.73% 71.11 71.9846 69.10 271,029
Nov 17 2020 71.11 -0.14 -0.2% 69.60 71.25 68.36 312,522
Nov 16 2020 71.25 2.16 3.13% 70.31 72.90 69.7266 571,751
Nov 13 2020 69.09 1.80 2.67% 68.47 69.15 67.60 257,997
Nov 12 2020 67.29 -2.08 -3.0% 67.15 68.67 65.60 277,222
Nov 11 2020 69.37 -4.71 -6.36% 73.82 74.10 68.47 395,422
Nov 10 2020 74.08 2.12 2.95% 72.79 74.75 70.6901 645,019
Nov 09 2020 71.96 11.30 18.63% 65.00 74.32 63.845 1,024,053
Nov 06 2020 60.66 -1.36 -2.19% 63.13 63.13 60.63 195,165
Nov 05 2020 62.02 2.39 4.01% 59.64 62.17 59.63 306,717
Nov 04 2020 59.63 -4.93 -7.64% 62.46 62.46 59.14 497,600
Nov 03 2020 64.56 3.26 5.32% 62.25 64.78 61.70 599,632
Nov 02 2020 61.30 -0.10 -0.16% 61.94 62.58 60.86 369,124
Oct 30 2020 61.40 0.00 +0.00% 59.28 62.46 59.03 0
Oct 30 2020 61.40 1.82 3.05% 59.28 62.46 59.03 533,342
Oct 29 2020 59.58 1.71 2.95% 57.67 60.30 56.43 368,953
Oct 28 2020 57.87 -1.41 -2.38% 57.93 59.43 57.70 453,600
Oct 27 2020 59.28 -1.72 -2.82% 60.48 61.01 58.77 304,499
Oct 26 2020 61.00 -1.31 -2.1% 61.55 62.115 60.415 406,109
Oct 23 2020 62.31 -0.59 -0.94% 63.76 64.37 61.6401 570,383
Oct 22 2020 62.90 3.82 6.47% 59.74 63.20 59.725 721,289
Oct 21 2020 59.08 2.07 3.62% 57.07 59.34 55.88 499,029
Oct 20 2020 57.015 3.11 5.76% 54.85 57.40 54.85 422,354
Oct 19 2020 53.91 0.42 0.79% 53.83 54.82 53.49 203,091
Oct 16 2020 53.49 -1.31 -2.39% 54.47 54.98 53.07 282,120
Oct 15 2020 54.80 2.07 3.93% 52.66 54.81 52.20 152,263
Oct 14 2020 52.73 -1.28 -2.37% 54.30 54.95 52.66 178,068
Oct 13 2020 54.01 -2.40 -4.25% 55.83 55.89 53.99 243,513
Oct 12 2020 56.41 1.83 3.35% 54.53 56.42 54.23 238,250
Oct 09 2020 54.58 -0.81 -1.46% 55.82 55.82 54.005 319,230
Oct 08 2020 55.39 -0.05 -0.09% 56.26 56.415 55.02 258,426
Oct 07 2020 55.44 0.00 +0.00% 53.79 55.51 53.52 0
Oct 07 2020 55.44 2.44 4.6% 53.79 55.51 53.52 340,433
Oct 06 2020 53.00 1.59 3.09% 52.30 55.00 51.91 554,647
Oct 05 2020 51.41 2.13 4.32% 49.98 51.55 49.69 271,645
Oct 02 2020 49.28 1.13 2.35% 47.30 49.60 47.21 190,665
Oct 01 2020 48.15 0.00 0.0% 48.06 48.36 46.88 334,391
Sep 30 2020 48.15 0.67 1.42% 47.92 49.02 47.92 313,920
Sep 29 2020 47.475 -0.56 -1.16% 47.72 47.93 45.96 182,108
Sep 28 2020 48.03 1.28 2.74% 47.62 48.97 47.525 267,328
Sep 25 2020 46.75 1.23 2.7% 45.12 46.82 44.99 375,229
Sep 24 2020 45.52 -0.22 -0.48% 45.94 46.65 45.01 319,761
Sep 23 2020 45.74 -1.10 -2.35% 47.00 48.655 45.67 358,706
Sep 22 2020 46.84 -1.13 -2.36% 48.12 48.66 46.50 270,055
Sep 21 2020 47.97 -3.38 -6.58% 50.00 50.81 47.44 378,996
Sep 18 2020 51.35 -1.36 -2.58% 53.58 53.923 51.11 879,246
Sep 17 2020 52.71 -1.05 -1.95% 52.80 53.29 52.19 324,663
Sep 16 2020 53.76 0.49 0.92% 53.28 54.20 52.56 406,786
Sep 15 2020 53.27 -0.49 -0.91% 53.85 54.01 52.55 253,829
Sep 14 2020 53.76 1.54 2.95% 52.71 54.11 52.30 265,740
Sep 11 2020 52.22 0.29 0.56% 51.93 52.71 51.55 309,676
Sep 10 2020 51.93 -1.05 -1.98% 53.36 53.45 51.92 242,606
Sep 09 2020 52.98 -1.47 -2.7% 54.82 55.60 52.36 325,495
Sep 08 2020 54.45 -3.67 -6.31% 57.21 57.21 54.16 294,220
Sep 07 2020 58.12 0.00 +0.00% 58.19 58.67 56.95 0
Sep 04 2020 58.12 1.46 2.58% 58.19 58.67 56.95 295,553
Sep 03 2020 56.66 0.35 0.62% 56.65 58.855 56.31 215,868
Sep 02 2020 56.31 0.16 0.28% 56.08 56.63 55.29 193,169
Sep 01 2020 56.15 0.47 0.84% 55.12 56.26 54.24 268,140
Aug 31 2020 55.68 -1.45 -2.54% 56.60 57.735 55.68 265,554
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:20201127 00:47:42