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 (%)
Nov 30, 2020	63.53	63.99	60.08	60.50	360,776	-3.64(-5.68%)
Nov 27, 2020	64.39	64.89	60.58	64.14	162,726	-0.67(-1.04%)
Nov 25, 2020	65.30	65.83	64.42	64.81	221,730	-2.13(-3.18%)
Nov 24, 2020	64.86	67.35	64.58	66.94	518,959	+3.67(+5.80%)
Nov 23, 2020	63.03	64.27	62.17	63.27	423,081	+1.15(+1.85%)
Nov 20, 2020	61.61	63.05	60.41	62.12	327,101	-0.53(-0.84%)
Nov 19, 2020	61.69	62.81	60.95	62.65	279,747	-0.30(-0.48%)
Nov 18, 2020	64.72	65.51	62.89	62.95	297,796	-1.77(-2.73%)
Nov 17, 2020	63.34	64.85	62.22	64.72	343,387	-0.13(-0.20%)
Nov 16, 2020	63.99	66.35	63.46	64.85	628,219	+1.97(+3.13%)
Nov 13, 2020	62.32	62.93	61.52	62.88	283,371	+1.64(+2.67%)
Nov 12, 2020	61.11	62.50	59.70	61.24	304,601	-1.47(-2.34%)
Nov 11, 2020	66.73	66.98	61.89	62.71	437,439	-4.26(-6.36%)
Nov 10, 2020	65.80	67.57	63.90	66.96	713,558	+1.92(+2.95%)
Nov 09, 2020	58.57	67.18	57.71	65.05	1,132,867	+10.21(+18.63%)
Nov 06, 2020	57.07	57.07	54.81	54.83	215,831	-1.23(-2.19%)
Nov 05, 2020	53.91	56.20	53.90	56.06	339,308	+2.16(+4.01%)
Nov 04, 2020	56.46	56.46	53.46	53.90	550,474	-4.46(-7.64%)
Nov 03, 2020	56.27	58.56	55.77	58.36	663,348	+2.95(+5.32%)

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.