SouthState Corporation (SSB)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

80.14

+0.30

(+0.38%)

At close: 04:00PM EDT

80.14

0.00

(0.00%)

After hours:

05:05PM EDT

Time Period:

Apr 24, 2023 - Apr 24, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 24, 2024	79.00	80.32	78.81	80.14	80.14	346,330
Apr 23, 2024	79.05	80.55	79.05	79.84	79.84	426,800
Apr 22, 2024	78.34	80.05	77.93	79.25	79.25	573,500
Apr 19, 2024	76.27	78.41	76.27	78.33	78.33	661,700
Apr 18, 2024	76.05	76.88	75.86	76.52	76.52	415,000
Apr 17, 2024	77.27	77.57	75.99	76.09	76.09	410,700
Apr 16, 2024	77.22	77.85	76.30	76.45	76.45	431,200
Apr 15, 2024	78.87	79.93	77.38	78.01	78.01	489,600
Apr 12, 2024	77.93	79.05	77.89	78.56	78.56	350,900
Apr 11, 2024	78.88	79.31	77.51	79.08	79.08	368,500
Apr 10, 2024	80.54	80.60	78.45	78.71	78.71	477,600
Apr 09, 2024	82.77	83.05	81.93	82.74	82.74	324,600
Apr 08, 2024	81.80	82.54	81.72	82.50	82.50	321,600
Apr 05, 2024	79.58	81.46	79.58	81.39	81.39	443,100
Apr 04, 2024	81.26	81.80	79.82	80.08	80.08	369,900
Apr 03, 2024	80.38	80.92	79.92	80.01	80.01	331,900
Apr 02, 2024	82.18	82.39	80.31	80.87	80.87	482,300
Apr 01, 2024	84.52	84.52	82.90	83.21	83.21	369,600
Mar 28, 2024	84.13	85.17	83.93	85.03	85.03	384,700
Mar 27, 2024	81.53	84.17	81.53	84.13	84.13	280,200
Mar 26, 2024	81.87	81.97	80.59	80.94	80.94	266,000
Mar 25, 2024	81.50	82.41	80.85	81.07	81.07	240,900
Mar 22, 2024	83.29	83.67	81.24	81.42	81.42	363,200
Mar 21, 2024	82.55	83.97	82.55	83.33	83.33	434,400
Mar 20, 2024	79.25	82.90	79.08	82.31	82.31	403,600
Mar 19, 2024	79.07	80.26	79.07	79.56	79.56	314,600
Mar 18, 2024	80.04	80.29	79.25	79.26	79.26	516,600
Mar 15, 2024	79.99	81.46	79.77	79.99	79.99	1,336,500
Mar 14, 2024	81.65	81.84	79.69	80.26	80.26	476,600
Mar 13, 2024	82.28	82.94	81.54	81.98	81.98	295,100
Mar 12, 2024	83.09	83.91	81.93	82.39	82.39	275,700
Mar 11, 2024	83.72	83.86	83.23	83.47	83.47	264,400
Mar 08, 2024	85.17	85.25	83.49	83.78	83.78	249,100
Mar 07, 2024	85.13	85.21	83.64	83.77	83.77	296,900
Mar 06, 2024	84.69	85.72	82.83	83.94	83.94	420,500
Mar 05, 2024	81.90	85.10	81.90	84.97	84.97	428,000
Mar 04, 2024	82.59	83.87	81.86	82.30	82.30	339,800
Mar 01, 2024	83.20	83.49	81.09	82.31	82.31	383,500
Feb 29, 2024	83.93	84.90	83.01	84.04	84.04	370,700
Feb 28, 2024	82.44	83.06	82.17	82.27	82.27	303,700
Feb 27, 2024	83.03	83.67	82.55	83.51	83.51	229,200
Feb 26, 2024	81.78	82.98	81.53	82.27	82.27	350,900
Feb 23, 2024	82.89	84.01	82.18	82.59	82.59	312,300
Feb 22, 2024	82.82	83.76	82.38	82.90	82.90	405,000
Feb 21, 2024	83.70	83.81	82.48	83.22	83.22	344,900
Feb 20, 2024	83.83	85.42	83.83	84.03	84.03	393,900
Feb 16, 2024	84.17	85.99	83.56	85.35	85.35	543,200
Feb 15, 2024	81.75	85.73	81.75	85.37	85.37	655,100
Feb 14, 2024	79.99	81.41	79.27	81.32	81.32	414,600
Feb 13, 2024	79.80	80.79	77.68	78.96	78.96	493,500
Feb 12, 2024	82.29	84.06	81.87	83.51	83.51	494,600
Feb 09, 2024	79.78	82.49	79.24	82.40	82.40	486,400
Feb 08, 2024	79.82	80.72	79.52	79.89	79.89	416,200
Feb 08, 2024	0.52 Dividend
Feb 07, 2024	79.56	80.63	77.84	80.53	80.01	584,600
Feb 06, 2024	79.65	80.40	79.10	79.56	79.05	341,100
Feb 05, 2024	79.70	80.20	78.93	79.73	79.22	395,300
Feb 02, 2024	79.29	81.46	79.07	80.83	80.31	392,900
Feb 01, 2024	83.53	83.94	78.60	81.04	80.52	628,100
Jan 31, 2024	84.85	86.48	83.00	83.10	82.56	594,100
Jan 30, 2024	86.04	87.16	85.97	86.49	85.93	527,700
Jan 29, 2024	84.82	87.18	84.47	87.13	86.57	587,400
Jan 26, 2024	83.43	85.16	82.80	84.48	83.93	689,100
Jan 25, 2024	83.58	83.58	80.90	80.99	80.47	723,400
Jan 24, 2024	82.45	83.20	81.94	82.47	81.94	308,500
Jan 23, 2024	84.00	84.00	81.84	81.89	81.36	377,200
Jan 22, 2024	82.49	83.47	81.75	83.39	82.85	298,000
Jan 19, 2024	80.60	81.63	79.69	81.58	81.05	406,200
Jan 18, 2024	79.83	80.41	79.12	80.21	79.69	272,400
Jan 17, 2024	78.16	79.70	77.64	79.40	78.89	253,100
Jan 16, 2024	79.31	80.40	78.93	79.50	78.99	305,900
Jan 12, 2024	82.57	82.66	80.17	80.65	80.13	261,800
Jan 11, 2024	82.18	82.24	80.37	81.58	81.05	300,400
Jan 10, 2024	82.21	83.02	81.78	82.96	82.42	294,100
Jan 09, 2024	83.55	83.55	82.01	82.52	81.99	287,500
Jan 08, 2024	82.85	83.65	82.25	83.64	83.10	235,500
Jan 05, 2024	80.87	84.13	80.87	82.73	82.20	436,800
Jan 04, 2024	82.64	83.51	82.45	82.94	82.40	446,500
Jan 03, 2024	84.37	84.37	81.93	82.17	81.64	490,600
Jan 02, 2024	83.70	85.84	83.32	85.05	84.50	457,800
Dec 29, 2023	85.66	85.80	84.27	84.45	83.90	346,700
Dec 28, 2023	85.55	86.39	85.43	85.82	85.27	301,700
Dec 27, 2023	86.36	86.54	85.58	86.10	85.54	321,800
Dec 26, 2023	85.69	86.58	84.68	86.17	85.61	324,400
Dec 22, 2023	85.74	85.74	85.74	85.74	85.19	-
Dec 21, 2023	85.22	85.31	83.85	84.87	84.32	384,500
Dec 20, 2023	86.55	87.18	84.20	84.21	83.67	618,400
Dec 19, 2023	86.38	87.30	84.69	86.53	85.97	465,600
Dec 18, 2023	87.43	87.43	85.58	85.74	85.19	506,600
Dec 15, 2023	87.17	87.77	85.24	86.79	86.23	1,190,900
Dec 14, 2023	85.00	87.56	84.78	86.96	86.40	743,100
Dec 13, 2023	79.26	83.52	78.83	83.47	82.93	508,000
Dec 12, 2023	80.20	80.21	79.12	79.18	78.67	214,600
Dec 11, 2023	79.78	80.55	78.88	80.16	79.64	300,300
Dec 08, 2023	79.86	81.33	79.34	79.86	79.34	430,100
Dec 07, 2023	79.08	80.18	78.43	79.86	79.34	273,300
Dec 06, 2023	79.49	81.41	78.45	78.52	78.01	330,000
Dec 05, 2023	79.61	80.05	78.43	78.53	78.02	374,200
Dec 04, 2023	77.71	80.15	77.71	80.05	79.53	446,700
Dec 01, 2023	73.64	78.86	72.92	78.61	78.10	505,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,873.72-138.00(-0.63%)

S&P 5005,071.63+1.08(+0.02%)

DOW38,460.92-42.77(-0.11%)

CAD/USD0.7300+0.0002(+0.03%)

CRUDE OIL82.73-0.08(-0.10%)

Bitcoin CAD88,428.31-3,133.26(-3.42%)

SouthState Corporation (SSB)

S&P/TSX
21,873.72
-138.00(-0.63%)

S&P 500
5,071.63
+1.08(+0.02%)

DOW
38,460.92
-42.77(-0.11%)

CAD/USD
0.7300
+0.0002(+0.03%)

CRUDE OIL
82.73
-0.08(-0.10%)

Bitcoin CAD
88,428.31
-3,133.26(-3.42%)