Indicators

Southstate Corp (NQ: SSB )

85.74 UNCHANGED

Last Price Updated: 4:00 PM EST, Dec 18, 2023 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	76.15	79.38		78.71	461,703	+2.05(+2.68%)
Jan 28, 2022	77.10	78.39	74.80	76.66	449,743	-0.41(-0.53%)
Jan 27, 2022	79.69	80.55	76.52	77.07	555,697	-1.86(-2.36%)
Jan 26, 2022	79.88	80.53	78.25	78.93	488,933	+0.15(+0.19%)
Jan 25, 2022	79.12	80.14	76.20	78.78	487,704	+0.43(+0.55%)
Jan 24, 2022	76.19	78.81	75.66	78.36	578,238	+1.26(+1.63%)
Jan 21, 2022	77.37	79.10	76.85	77.10	438,516	-1.03(-1.31%)
Jan 20, 2022	79.81	81.03	77.88	78.12	399,574	-2.02(-2.52%)
Jan 19, 2022	82.40	82.73	79.68	80.15	307,294	-1.78(-2.17%)
Jan 18, 2022	86.72	87.04	81.53	81.93	387,696	-4.92(-5.67%)
Jan 14, 2022				86.85	0	+1.55(+1.81%)
Jan 13, 2022	84.60	85.92	81.66	85.30	330,005	+0.73(+0.86%)
Jan 12, 2022	83.55	85.20	83.41	84.58	640,944	-0.06(-0.07%)
Jan 11, 2022	84.54	84.91	82.77	84.63	461,278	-0.07(-0.09%)
Jan 10, 2022	84.25	84.90	83.49	84.71	405,642	+0.76(+0.91%)
Jan 07, 2022	82.52	84.32	82.37	83.94	425,990	+1.45(+1.75%)
Jan 06, 2022	80.86	82.51	80.00	82.50	369,209	+2.73(+3.43%)
Jan 05, 2022	79.89	81.48	79.47	79.76	320,614	-0.13(-0.16%)
Jan 04, 2022	78.46	81.10	78.41	79.89	468,181	+2.28(+2.94%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.