Canada Markets open in 8 hrs 39 mins

SouthState Corporation (SSB)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
78.75-0.33 (-0.42%)
At close: 04:00PM EST
78.75 0.00 (0.00%)
After hours: 05:39PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec. 09, 2021------
Dec. 08, 202179.0279.6078.2978.7578.75195,200
Dec. 07, 202181.1081.1078.4479.0879.08311,700
Dec. 06, 202179.2481.6678.2380.4580.45361,800
Dec. 03, 202179.5479.7377.6678.0278.02385,800
Dec. 02, 202177.0280.1176.0379.3279.32314,000
Dec. 01, 202179.9580.3976.1876.2076.20425,600
Nov. 30, 202178.1779.0077.2878.1478.14521,600
Nov. 29, 202179.2479.6677.5379.2979.29425,500
Nov. 26, 202178.9579.5977.2478.0578.05257,200
Nov. 24, 202181.7082.9881.5082.2582.25189,000
Nov. 23, 202182.6083.9881.8582.5082.50434,600
Nov. 22, 202182.3784.4781.4582.1882.18307,300
Nov. 19, 202180.8383.6580.0881.1581.15341,400
Nov. 18, 202182.4483.4081.2681.9481.94328,100
Nov. 17, 202182.7183.0481.5082.6982.69290,200
Nov. 16, 202183.8284.5982.8283.0683.06331,400
Nov. 15, 202184.0884.8083.6284.1384.13257,100
Nov. 12, 202183.3783.8282.7683.5683.56226,100
Nov. 11, 202183.2084.0381.5983.4483.44241,100
Nov. 10, 202182.8384.0182.6583.2583.25278,200
Nov. 09, 202182.3883.3481.5983.0583.05236,900
Nov. 08, 202182.7784.2182.3283.1183.11345,800
Nov. 05, 202182.4483.5281.0082.5782.57358,700
Nov. 04, 202181.6081.6080.1381.2281.22252,500
Nov. 03, 202178.7383.0678.7381.9281.92453,600
Nov. 02, 202183.0083.0079.3680.5180.51315,600
Nov. 01, 202179.0082.8077.9982.7582.75496,300
Oct. 29, 202177.5278.3777.5278.0978.09305,700
Oct. 28, 202176.9278.0675.6077.1977.19549,900
Oct. 27, 202177.0577.5274.0374.3274.32348,300
Oct. 26, 202178.8578.8577.4577.5977.59248,700
Oct. 25, 202180.1680.5278.6078.8078.80280,100
Oct. 22, 202179.3680.1079.0179.5279.52170,900
Oct. 21, 202179.3480.0678.8679.4879.48162,000
Oct. 20, 202177.5479.8877.5479.8379.83222,600
Oct. 19, 202176.6277.7576.5077.5577.55190,500
Oct. 18, 202178.1478.1776.5676.7076.70229,700
Oct. 15, 202178.9679.3577.3377.4277.42241,000
Oct. 14, 202177.7477.7676.6777.6577.65161,700
Oct. 13, 202176.7776.7775.2276.5376.53154,200
Oct. 12, 202176.3677.0675.6577.0077.00162,800
Oct. 11, 202178.7478.8676.3276.6376.63319,500
Oct. 08, 202177.9578.6977.4778.0478.04222,700
Oct. 07, 202177.7578.7777.2178.0778.07308,000
Oct. 06, 202176.7277.1274.5077.1177.11323,700
Oct. 05, 202178.3078.8477.1677.6077.60489,800
Oct. 04, 202177.1878.7576.3977.5977.59370,600
Oct. 01, 202174.6078.0474.6077.2577.25453,000
Sep. 30, 202176.5676.7974.3474.6774.67507,900
Sep. 29, 202173.8676.3273.2876.1976.19524,300
Sep. 28, 202174.3575.0073.4574.2274.22869,600
Sep. 27, 202171.1374.3371.1373.7573.75535,800
Sep. 24, 202169.2270.7568.8070.3570.35367,200
Sep. 23, 202166.2669.3966.1668.9668.96362,100
Sep. 22, 202165.5666.5065.0565.8965.89451,900
Sep. 21, 202165.2966.3464.0864.9164.91461,700
Sep. 20, 202163.1365.5062.6063.7363.73679,900
Sep. 17, 202165.1165.3864.1664.7264.721,428,600
Sep. 16, 202166.4466.4464.8364.9064.90601,700
Sep. 15, 202166.3166.5565.5265.9165.91440,100
Sep. 14, 202167.1767.3165.4965.6965.69302,500
Sep. 13, 202167.0367.7266.1267.1067.10342,000
Sep. 10, 202167.3867.6766.4166.5266.52359,200
Sep. 09, 202167.1967.9966.9667.2067.20401,900
Sep. 08, 202167.5867.7566.6267.4367.43326,400
Sep. 07, 202169.5169.5167.5967.8567.85391,200
Sep. 03, 202169.1569.8468.4469.0169.01228,600
Sep. 02, 202168.5769.5467.7569.0769.07360,700
Sep. 01, 202169.3769.3767.5768.2668.26320,000
Aug. 31, 202168.3969.3667.7568.5868.58294,400
Aug. 30, 202170.4970.4968.0068.0468.04284,600
Aug. 27, 202169.6670.8768.9970.5470.54422,000
Aug. 26, 202170.2770.2868.9068.9468.94237,600
Aug. 25, 202170.0070.5469.5169.6969.69383,500
Aug. 24, 202169.5870.1169.4669.8469.84347,600
Aug. 23, 202169.2569.7768.9769.5969.59198,100
Aug. 20, 202167.5369.3167.3068.7368.73258,200
Aug. 19, 202168.4969.1666.7267.5767.57396,300
Aug. 18, 202170.2871.0768.6168.6968.69489,000
Aug. 17, 202170.6971.3470.0070.5470.54499,600
Aug. 16, 202170.0071.3469.8971.1471.14520,800
Aug. 13, 202172.0672.0670.8671.7271.72744,900
Aug. 12, 202171.9472.4571.0771.4971.49264,500
Aug. 11, 202171.6072.0470.6971.9671.96471,300
Aug. 10, 202171.8472.4271.1072.0972.09467,000
Aug. 09, 202172.0573.3671.4071.9571.95519,800
Aug. 06, 202171.3673.0870.0972.6572.65406,700
Aug. 05, 202169.1370.8469.0269.9869.98391,900
Aug. 04, 202169.0269.8368.5268.9768.97466,100
Aug. 03, 202168.2570.6667.5270.0870.08462,400
Aug. 02, 202169.0671.1968.2068.2368.23516,000
Jul. 30, 202170.0371.3868.4768.8468.84480,700
Jul. 29, 202171.5872.3070.4770.5970.59347,700
Jul. 28, 202170.4972.1769.5671.0871.08542,600
Jul. 27, 202170.5770.8569.0669.7469.74445,900
Jul. 26, 202169.8071.4568.9071.2271.22812,100
Jul. 23, 202171.2371.2366.8968.6268.62948,500
Jul. 22, 202176.0576.0573.2473.4273.42221,600
Jul. 21, 202175.7377.4575.5276.4876.48309,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...