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	63.55	64.00	60.09	60.51	360,715	-3.64(-5.68%)
Nov 27, 2020	64.40	64.90	60.59	64.15	162,699	-0.67(-1.04%)
Nov 25, 2020	65.31	65.84	64.43	64.82	221,692	-2.13(-3.18%)
Nov 24, 2020	64.87	67.36	64.59	66.95	518,871	+3.67(+5.80%)
Nov 23, 2020	63.04	64.28	62.18	63.28	423,009	+1.15(+1.85%)
Nov 20, 2020	61.63	63.06	60.42	62.13	327,046	-0.53(-0.84%)
Nov 19, 2020	61.70	62.82	60.97	62.66	279,699	-0.30(-0.48%)
Nov 18, 2020	64.73	65.53	62.90	62.96	297,746	-1.77(-2.73%)
Nov 17, 2020	63.35	64.86	62.23	64.73	343,329	-0.13(-0.20%)
Nov 16, 2020	64.00	66.36	63.47	64.86	628,112	+1.97(+3.13%)
Nov 13, 2020	62.33	62.95	61.53	62.89	283,323	+1.64(+2.68%)
Nov 12, 2020	61.12	62.51	59.71	61.25	304,549	-1.47(-2.34%)
Nov 11, 2020	66.74	66.99	61.90	62.72	437,364	-4.26(-6.36%)
Nov 10, 2020	65.81	67.58	63.91	66.98	713,436	+1.92(+2.95%)
Nov 09, 2020	58.58	67.19	57.72	65.06	1,132,675	+10.22(+18.63%)
Nov 06, 2020	57.08	57.08	54.82	54.84	215,794	-1.23(-2.19%)
Nov 05, 2020	53.92	56.21	53.91	56.07	339,250	+2.16(+4.01%)
Nov 04, 2020	56.47	56.47	53.47	53.91	550,381	-4.46(-7.64%)
Nov 03, 2020	56.28	58.57	55.78	58.37	663,235	+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.