Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Southstate Corp (NQ: SSB )

85.74 UNCHANGED
Last Price Updated: 4:00 PM EST, Dec 18, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2022 82.35 84.49 82.16 84.39 418,950 +0.12(+0.14%)
Feb 25, 2022 81.43 84.31 82.52 84.27 333,722 +3.62(+4.49%)
Feb 24, 2022 79.39 80.82 78.42 80.65 780,797 -1.72(-2.08%)
Feb 23, 2022 83.39 84.12 81.94 82.37 368,767 -0.55(-0.67%)
Feb 22, 2022 81.81 83.51 81.47 82.92 390,669 +0.59(+0.72%)
Feb 18, 2022 82.33 0 +0.36(+0.43%)
Feb 17, 2022 83.53 83.84 81.76 81.97 284,983 -2.42(-2.87%)
Feb 16, 2022 84.45 85.42 83.61 84.39 313,228 -0.53(-0.62%)
Feb 15, 2022 82.33 85.11 82.11 84.92 372,554 +3.18(+3.89%)
Feb 14, 2022 82.42 83.24 81.39 81.74 484,191 -0.26(-0.32%)
Feb 11, 2022 81.66 83.74 81.40 82.00 257,525 -0.15(-0.18%)
Feb 10, 2022 82.05 83.51 81.66 82.15 347,521 +0.21(+0.25%)
Feb 09, 2022 83.01 83.49 81.72 81.95 363,839 -0.84(-1.01%)
Feb 08, 2022 82.07 82.89 81.61 82.79 407,031 +1.57(+1.93%)
Feb 07, 2022 80.72 81.69 80.34 81.22 229,572 +0.41(+0.51%)
Feb 04, 2022 79.06 81.22 78.55 80.81 368,444 +1.99(+2.52%)
Feb 03, 2022 79.31 78.39 78.82 268,435 -0.38(-0.48%)
Feb 02, 2022 79.21 79.61 77.81 79.20 368,810 +0.11(+0.14%)
Feb 01, 2022 78.42 79.19 77.28 79.09 488,365 +0.38(+0.49%)
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%)
Jan 03, 2022 75.24 77.70 75.24 77.61 491,364 +2.91(+3.89%)
Dec 31, 2021 74.93 75.56 74.04 74.70 133,407 -0.41(-0.55%)
Dec 30, 2021 74.80 75.90 74.74 75.11 179,712 +0.21(+0.27%)
Dec 29, 2021 76.10 76.48 74.32 74.91 253,728 -1.26(-1.65%)
Dec 28, 2021 74.78 76.54 74.05 76.16 247,924 +1.13(+1.50%)
Dec 27, 2021 73.64 75.07 70.78 75.04 254,681 +1.33(+1.81%)
Dec 23, 2021 73.25 74.36 73.17 73.70 179,507 +1.04(+1.44%)
Dec 22, 2021 72.44 72.98 71.94 72.66 288,458 +0.21(+0.30%)
Dec 21, 2021 71.88 72.95 71.35 72.44 313,719 +1.38(+1.94%)
Dec 20, 2021 71.30 71.81 69.51 71.06 435,413 -1.72(-2.37%)
Dec 17, 2021 73.60 73.74 71.28 72.79 1,212,822 -0.58(-0.79%)
Dec 16, 2021 75.83 76.36 72.74 73.37 380,996 +0.11(+0.15%)
Dec 15, 2021 73.99 74.18 71.81 73.26 434,232 -0.30(-0.41%)
Dec 14, 2021 72.98 74.14 72.60 73.55 387,009 +0.98(+1.35%)
Dec 13, 2021 73.32 73.32 71.99 72.57 283,929 -1.32(-1.79%)
Dec 10, 2021 73.32 74.15 71.98 73.90 258,285 +0.90(+1.24%)
Dec 09, 2021 72.75 73.67 72.16 72.99 183,882 -0.44(-0.60%)
Dec 08, 2021 73.68 74.22 73.00 73.43 209,323 -0.31(-0.42%)
Dec 07, 2021 75.62 75.62 73.14 73.74 334,280 -1.28(-1.70%)
Dec 06, 2021 73.89 76.14 72.95 75.02 388,013 +2.27(+3.11%)
Dec 03, 2021 74.17 74.35 72.42 72.75 413,703 -1.21(-1.64%)
Dec 02, 2021 71.82 74.71 70.90 73.96 336,753 +2.91(+4.09%)
Dec 01, 2021 74.55 74.96 71.04 71.05 456,451 -1.81(-2.48%)
Nov 30, 2021 72.89 73.67 72.06 72.86 559,318 -1.07(-1.45%)
Nov 29, 2021 73.89 74.28 72.29 73.94 456,279 +1.16(+1.59%)
Nov 26, 2021 73.62 74.22 72.02 72.78 275,816 -3.92(-5.11%)
Nov 24, 2021 76.18 77.37 76.00 76.70 202,689 -0.23(-0.30%)
Nov 23, 2021 77.02 78.17 76.32 76.93 466,103 +0.30(+0.39%)
Nov 22, 2021 76.81 78.77 75.95 76.63 329,559 +0.96(+1.27%)
Nov 19, 2021 75.37 78.00 74.67 75.67 366,109 -0.74(-0.96%)
Nov 18, 2021 76.87 76.65 76.31 76.41 351,832 -0.70(-0.91%)
Nov 17, 2021 77.12 77.43 76.00 77.11 311,167 -0.34(-0.45%)
Nov 16, 2021 78.16 78.88 77.23 77.45 337,629 -1.00(-1.27%)
Nov 15, 2021 78.40 79.07 77.97 78.45 275,670 +0.53(+0.68%)
Nov 12, 2021 77.74 78.16 77.17 77.92 242,465 +0.11(+0.14%)
Nov 11, 2021 77.58 78.36 76.08 77.81 258,526 +0.18(+0.23%)
Nov 10, 2021 77.24 77.63 298,348 +0.64(+0.84%)
Nov 09, 2021 76.36 77.25 75.63 76.99 255,568 -0.06(-0.07%)
Nov 08, 2021 76.73 78.06 76.31 77.04 373,067 +0.50(+0.65%)
Nov 05, 2021 76.42 77.42 75.08 76.54 386,955 +1.25(+1.66%)
Nov 04, 2021 75.64 75.64 74.28 75.29 272,343 -0.65(-0.85%)
Nov 03, 2021 72.98 76.99 72.98 75.94 489,350 +1.31(+1.75%)
Nov 02, 2021 76.94 76.94 73.56 74.63 340,450 -2.08(-2.71%)
Nov 01, 2021 73.23 76.75 73.75 76.71 535,419 +4.32(+5.97%)
Oct 29, 2021 71.86 72.65 71.86 72.39 329,823 +0.83(+1.17%)
Oct 28, 2021 71.30 72.36 70.08 71.55 593,213 +2.66(+3.86%)
Oct 27, 2021 71.42 71.42 68.62 68.89 375,712 -3.03(-4.21%)
Oct 26, 2021 73.09 71.92 268,305 -1.12(-1.54%)
Oct 25, 2021 74.31 74.64 72.86 73.05 302,137 -0.67(-0.91%)
Oct 22, 2021 73.56 74.25 73.24 73.71 184,415 +0.04(+0.05%)
Oct 21, 2021 73.55 74.21 73.10 73.68 174,751 -0.24(-0.33%)
Oct 20, 2021 71.88 74.05 71.88 73.92 240,153 +2.03(+2.82%)
Oct 19, 2021 71.02 72.07 70.91 71.89 205,477 +0.79(+1.11%)
Oct 18, 2021 72.43 72.46 70.97 71.10 247,844 -0.67(-0.93%)
Oct 15, 2021 73.19 73.56 71.68 71.77 260,029 -0.21(-0.30%)
Oct 14, 2021 72.06 72.08 71.07 71.98 174,472 +1.04(+1.46%)
Oct 13, 2021 71.16 71.16 69.73 70.94 166,356 -0.44(-0.61%)
Oct 12, 2021 70.78 71.43 70.12 71.38 175,621 +0.34(+0.48%)
Oct 11, 2021 72.99 73.10 70.75 71.03 344,628 -1.31(-1.81%)
Oct 08, 2021 72.26 72.94 71.81 72.34 240,197 -0.03(-0.04%)
Oct 07, 2021 72.07 73.02 71.57 72.37 332,308 +0.89(+1.24%)
Oct 06, 2021 71.12 71.49 69.06 71.48 349,176 -0.45(-0.63%)
Oct 05, 2021 72.58 73.08 71.53 71.93 528,406 +0.01(+0.01%)
Oct 04, 2021 71.54 73.00 70.81 71.92 399,773 +0.32(+0.44%)
Oct 01, 2021 69.15 72.34 69.15 71.61 488,712 +2.39(+3.46%)
Sep 30, 2021 70.97 71.18 68.91 69.22 547,887 -1.41(-2.00%)
Sep 29, 2021 68.47 70.75 67.93 70.63 565,616 +1.83(+2.65%)
Sep 28, 2021 68.92 69.52 68.09 68.80 938,118 +0.44(+0.64%)
Sep 27, 2021 65.94 68.82 65.94 68.36 578,020 +3.15(+4.83%)
Sep 24, 2021 64.16 65.58 63.78 65.21 396,080 +1.29(+2.02%)
Sep 23, 2021 61.42 64.32 61.33 63.92 390,665 +2.85(+4.66%)
Sep 22, 2021 60.77 61.64 60.30 61.08 487,454 +0.91(+1.51%)
Sep 21, 2021 60.52 61.50 59.40 60.17 498,024 +1.09(+1.85%)
Sep 20, 2021 58.52 60.71 58.15 59.08 733,461 -0.92(-1.53%)
Sep 17, 2021 60.36 60.61 59.47 59.99 1,541,128 -0.17(-0.28%)
Sep 16, 2021 61.59 61.59 60.10 60.16 649,068 -0.94(-1.53%)
Sep 15, 2021 61.46 61.69 60.74 61.10 474,755 +0.20(+0.34%)
Sep 14, 2021 62.26 62.39 60.71 60.89 326,307 -1.31(-2.10%)
Sep 13, 2021 62.13 62.77 61.29 62.20 368,970 +0.54(+0.87%)
Sep 10, 2021 62.46 62.73 61.56 61.66 387,994 -0.63(-1.01%)
Sep 09, 2021 62.28 63.02 62.07 62.29 433,524 -0.21(-0.34%)
Sep 08, 2021 62.64 62.80 61.75 62.51 352,091 -0.39(-0.62%)
Sep 07, 2021 64.43 64.43 62.65 62.90 421,967 -1.08(-1.68%)
Sep 03, 2021 64.10 64.74 63.44 63.97 246,637 -0.06(-0.09%)
Sep 02, 2021 63.56 64.46 62.80 64.03 389,160 +0.75(+1.19%)
Sep 01, 2021 64.30 64.30 62.64 63.28 345,215 -0.30(-0.47%)
Aug 31, 2021 63.40 64.29 62.80 63.57 317,562 +0.50(+0.79%)
Aug 30, 2021 65.34 65.34 63.03 63.07 307,040 -2.32(-3.54%)
Aug 27, 2021 64.57 65.69 63.95 65.39 455,290 +1.48(+2.32%)
Aug 26, 2021 65.14 65.14 63.87 63.91 256,323 -0.70(-1.08%)
Aug 25, 2021 64.89 65.39 64.43 64.60 413,688 -0.14(-0.21%)
Aug 24, 2021 64.50 64.99 64.39 64.74 374,976 +0.23(+0.36%)
Aug 23, 2021 64.19 64.67 63.93 64.51 213,655 +0.80(+1.25%)
Aug 20, 2021 62.60 64.24 62.39 63.71 278,516 +1.08(+1.72%)
Aug 19, 2021 63.49 64.11 61.84 62.64 427,506 -1.04(-1.63%)
Aug 18, 2021 65.15 65.88 63.60 63.67 527,563 -1.71(-2.62%)
Aug 17, 2021 65.53 66.13 64.89 65.39 538,920 -0.56(-0.84%)
Aug 16, 2021 64.89 66.13 64.79 65.94 561,806 -0.54(-0.81%)
Aug 13, 2021 66.80 66.80 65.69 66.48 803,529 +0.21(+0.32%)
Aug 12, 2021 66.69 67.16 65.88 66.27 285,297 -0.44(-0.65%)
Aug 11, 2021 66.37 66.78 65.53 66.70 508,443 +0.33(+0.50%)
Aug 10, 2021 66.14 66.68 65.46 66.37 507,240 +0.13(+0.19%)
Aug 09, 2021 66.33 67.54 65.74 66.24 564,572 -0.64(-0.96%)
Aug 06, 2021 65.70 67.28 64.53 66.89 441,741 +2.46(+3.82%)
Aug 05, 2021 63.65 65.22 63.54 64.43 425,649 +0.93(+1.46%)
Aug 04, 2021 63.54 64.29 63.08 63.50 506,225 -1.02(-1.58%)
Aug 03, 2021 62.84 65.05 62.16 64.52 502,224 +1.70(+2.71%)
Aug 02, 2021 63.58 65.54 62.79 62.82 560,451 -0.59(-0.93%)
Jul 30, 2021 64.47 65.72 63.04 63.41 522,147 -1.58(-2.44%)
Jul 29, 2021 65.90 66.56 64.88 64.99 377,648 -0.45(-0.69%)
Jul 28, 2021 64.90 66.44 64.04 65.44 589,313 +1.23(+1.92%)
Jul 27, 2021 64.97 65.22 63.58 64.21 484,355 -1.36(-2.08%)
Jul 26, 2021 64.26 65.78 63.43 65.57 882,071 +2.39(+3.79%)
Jul 23, 2021 65.58 65.58 61.58 63.18 1,030,208 -4.42(-6.54%)
Jul 22, 2021 70.01 70.01 67.43 67.60 240,736 -2.82(-4.00%)
Jul 21, 2021 69.72 71.31 69.53 70.41 335,806 +1.72(+2.51%)
Jul 20, 2021 67.67 71.04 67.67 68.69 388,701 +1.04(+1.54%)
Jul 19, 2021 69.15 69.67 67.22 67.65 342,138 -2.69(-3.82%)
Jul 16, 2021 73.43 73.43 70.29 70.34 254,294 -2.27(-3.13%)
Jul 15, 2021 70.18 72.68 70.00 72.61 415,471 +1.87(+2.64%)
Jul 14, 2021 71.09 72.00 69.98 70.74 521,387 -0.48(-0.67%)
Jul 13, 2021 72.77 72.77 71.01 71.22 244,802 -1.74(-2.38%)
Jul 12, 2021 72.45 73.19 71.96 72.96 261,727 -0.29(-0.40%)
Jul 09, 2021 72.26 73.55 71.60 73.26 670,876 +2.17(+3.06%)
Jul 08, 2021 70.07 71.76 69.75 71.09 366,874 -0.61(-0.85%)
Jul 07, 2021 71.20 72.13 70.98 71.69 427,721 -0.18(-0.26%)
Jul 06, 2021 73.79 73.79 71.62 71.88 442,407 -2.44(-3.28%)
Jul 02, 2021 75.57 75.83 74.12 74.32 172,648 -1.24(-1.64%)
Jul 01, 2021 75.93 76.53 75.34 75.56 236,302 +0.29(+0.38%)
Jun 30, 2021 75.26 75.81 74.93 75.27 296,352 -0.26(-0.34%)
Jun 29, 2021 76.84 77.58 75.12 75.53 198,398 -1.12(-1.47%)
Jun 28, 2021 74.48 77.80 74.48 76.66 320,989 -1.00(-1.29%)
Jun 25, 2021 78.86 78.86 76.97 77.66 822,840 -0.56(-0.72%)
Jun 24, 2021 76.88 78.28 76.10 78.22 295,497 +1.47(+1.92%)
Jun 23, 2021 77.57 77.81 76.45 76.75 428,029 -0.88(-1.14%)
Jun 22, 2021 77.10 78.06 76.03 77.63 441,691 +0.32(+0.42%)
Jun 21, 2021 75.38 77.42 74.58 77.31 533,767 +2.74(+3.68%)
Jun 18, 2021 76.93 77.58 74.32 74.57 1,076,740 -3.67(-4.70%)
Jun 17, 2021 81.92 81.94 77.70 78.24 480,224 -3.30(-4.04%)
Jun 16, 2021 79.54 81.86 79.09 81.53 242,781 +1.46(+1.83%)
Jun 15, 2021 78.90 80.87 78.53 80.07 375,758 +1.30(+1.65%)
Jun 14, 2021 79.68 80.35 78.03 78.77 425,100 -0.63(-0.79%)
Jun 11, 2021 79.18 80.39 78.86 79.40 243,708 +0.73(+0.92%)
Jun 10, 2021 81.22 81.22 78.64 78.67 246,141 -1.29(-1.61%)
Jun 09, 2021 81.99 82.59 79.89 79.96 249,435 -2.85(-3.45%)
Jun 08, 2021 82.68 83.19 81.19 82.81 322,405 -0.32(-0.39%)
Jun 07, 2021 83.25 83.61 81.51 83.14 249,750 +0.51(+0.61%)
Jun 04, 2021 82.29 82.96 81.56 82.63 229,001 -0.01(-0.01%)
Jun 03, 2021 82.22 83.23 81.57 82.64 205,005 +0.64(+0.77%)
Jun 02, 2021 83.79 83.79 81.65 82.00 229,486 -0.78(-0.95%)
Jun 01, 2021 82.25 83.15 81.64 82.79 233,216 +1.02(+1.25%)
May 28, 2021 81.35 82.00 80.25 81.76 199,911 +0.44(+0.54%)
May 27, 2021 81.62 82.29 80.80 81.32 350,334 +1.06(+1.32%)
May 26, 2021 79.17 80.59 78.51 80.26 340,614 +1.39(+1.76%)
May 25, 2021 82.71 83.40 78.71 78.87 349,933 -3.93(-4.75%)
May 24, 2021 83.75 84.00 82.43 82.81 331,753 -0.93(-1.11%)
May 21, 2021 82.92 84.36 82.63 83.74 236,606 +1.66(+2.02%)
May 20, 2021 81.21 82.49 80.23 82.08 291,825 +0.44(+0.54%)
May 19, 2021 80.10 82.35 77.35 81.64 348,126 +0.78(+0.97%)
May 18, 2021 82.39 82.63 80.83 80.85 241,058 -1.69(-2.05%)
May 17, 2021 81.56 83.27 81.03 82.55 254,028 -0.63(-0.75%)
May 14, 2021 82.08 83.43 80.02 83.17 219,770 +1.15(+1.40%)
May 13, 2021 78.70 82.52 78.70 82.02 249,219 +3.06(+3.87%)
May 12, 2021 80.47 81.15 78.71 78.97 360,321 -0.60(-0.76%)
May 11, 2021 80.64 81.88 79.41 79.57 272,302 -2.10(-2.57%)
May 10, 2021 82.41 83.77 81.62 81.67 355,772 -0.41(-0.50%)
May 07, 2021 79.74 82.18 79.03 82.08 273,988 +0.71(+0.88%)
May 06, 2021 80.81 81.46 78.87 81.37 267,011 +1.67(+2.09%)
May 05, 2021 78.33 79.97 77.62 79.70 433,236 +0.66(+0.83%)
May 04, 2021 77.53 79.10 76.57 79.04 403,559 +1.36(+1.76%)
May 03, 2021 77.83 78.61 76.67 77.67 356,226 +0.47(+0.60%)
Apr 30, 2021 77.32 78.38 76.68 77.21 519,409 -0.20(-0.26%)
Apr 29, 2021 78.37 79.51 75.90 77.41 387,534 -0.05(-0.06%)
Apr 28, 2021 76.99 78.44 76.52 77.46 399,047 +0.58(+0.75%)
Apr 27, 2021 76.10 77.64 73.66 76.88 428,899 +0.63(+0.83%)
Apr 26, 2021 77.14 77.75 76.12 76.25 393,699 +0.10(+0.13%)
Apr 23, 2021 73.75 76.73 73.25 76.15 427,126 +3.03(+4.15%)
Apr 22, 2021 74.71 74.96 73.02 73.11 184,802 -1.47(-1.98%)
Apr 21, 2021 72.53 74.70 72.34 74.59 258,456 +1.71(+2.35%)
Apr 20, 2021 74.37 76.06 71.92 72.88 482,928 -2.08(-2.77%)
Apr 19, 2021 74.98 75.93 74.17 74.96 360,139 -0.28(-0.38%)
Apr 16, 2021 73.65 75.73 73.00 75.24 324,248 +2.64(+3.63%)
Apr 15, 2021 73.02 73.89 70.41 72.60 447,568 -0.46(-0.63%)
Apr 14, 2021 73.25 75.01 72.91 73.06 522,665 -0.11(-0.15%)
Apr 13, 2021 75.20 75.20 72.98 73.17 486,538 -2.14(-2.84%)
Apr 12, 2021 73.58 75.50 73.58 75.31 469,621 +2.19(+2.99%)
Apr 09, 2021 72.38 73.31 72.10 73.12 229,671 +1.09(+1.51%)
Apr 08, 2021 70.86 72.31 69.71 72.03 317,202 +0.78(+1.09%)
Apr 07, 2021 71.36 72.48 71.04 71.26 291,597 -0.17(-0.24%)
Apr 06, 2021 71.45 72.25 70.41 71.43 340,598 -0.43(-0.60%)
Apr 05, 2021 74.13 74.19 71.42 71.86 301,544 -1.05(-1.44%)
Apr 01, 2021 71.76 73.18 71.10 72.91 254,244 +1.03(+1.43%)
Mar 31, 2021 72.22 73.10 70.78 71.89 395,507 -0.38(-0.53%)
Mar 30, 2021 71.44 73.05 71.21 72.27 364,616 +1.25(+1.77%)
Mar 29, 2021 72.83 73.93 70.55 71.02 331,743 -3.18(-4.28%)
Mar 26, 2021 74.17 74.82 72.68 74.20 426,143 +1.62(+2.23%)
Mar 25, 2021 71.28 73.20 70.15 72.57 417,043 +1.01(+1.41%)
Mar 24, 2021 73.71 74.94 71.56 71.57 404,732 -0.82(-1.14%)
Mar 23, 2021 74.68 75.74 71.83 72.39 396,198 -3.39(-4.47%)
Mar 22, 2021 78.86 78.86 75.63 75.78 379,624 -3.93(-4.93%)
Mar 19, 2021 80.00 80.58 78.42 79.71 1,113,738 -0.81(-1.01%)
Mar 18, 2021 81.76 83.94 79.97 80.52 231,311 -0.43(-0.53%)
Mar 17, 2021 81.47 81.72 79.50 80.95 280,778 +0.74(+0.92%)
Mar 16, 2021 79.96 80.76 78.41 80.21 336,576 -0.89(-1.10%)
Mar 15, 2021 83.84 84.46 80.26 81.10 328,262 -2.87(-3.41%)
Mar 12, 2021 83.02 85.39 82.41 83.97 464,804 +1.40(+1.70%)
Mar 11, 2021 79.90 82.73 79.71 82.56 447,680 +2.07(+2.57%)
Mar 10, 2021 79.78 80.66 78.55 80.50 416,234 +0.76(+0.95%)
Mar 09, 2021 78.56 81.83 76.78 79.74 552,362 -0.16(-0.21%)
Mar 08, 2021 77.89 80.58 77.15 79.90 600,002 +2.96(+3.84%)
Mar 05, 2021 75.94 77.32 74.21 76.94 370,663 +2.66(+3.57%)
Mar 04, 2021 74.47 77.43 72.81 74.29 432,522 -0.84(-1.12%)
Mar 03, 2021 73.92 77.28 73.88 75.13 405,499 +2.12(+2.90%)
Mar 02, 2021 73.89 74.72 72.90 73.01 294,731 -1.33(-1.79%)
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.