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 (%)
Jul 31, 2023 75.38 75.73 74.75 75.65 578,334 +0.08(+0.10%)
Jul 28, 2023 76.11 76.12 72.91 75.57 466,846 +1.23(+1.65%)
Jul 27, 2023 76.81 76.88 73.83 74.34 617,005 -1.74(-2.29%)
Jul 26, 2023 74.56 76.82 73.69 76.09 569,511 +3.04(+4.16%)
Jul 25, 2023 74.31 74.76 72.74 73.05 835,483 -0.92(-1.24%)
Jul 24, 2023 73.14 74.06 72.86 73.96 579,482 +0.79(+1.08%)
Jul 21, 2023 74.24 74.29 72.74 73.17 395,728 -0.70(-0.95%)
Jul 20, 2023 73.89 74.14 72.61 73.87 470,793 -0.05(-0.07%)
Jul 19, 2023 73.05 74.15 72.15 73.92 735,402 +1.06(+1.46%)
Jul 18, 2023 69.98 72.97 69.97 72.86 647,650 +2.88(+4.12%)
Jul 17, 2023 68.54 70.55 68.44 69.98 414,264 +1.43(+2.09%)
Jul 14, 2023 70.16 70.21 68.23 68.55 472,469 -1.18(-1.69%)
Jul 13, 2023 69.37 70.40 68.91 69.73 332,790 +0.81(+1.17%)
Jul 12, 2023 68.75 69.90 68.46 68.92 326,089 +1.14(+1.68%)
Jul 11, 2023 66.55 67.86 65.90 67.78 359,858 +1.01(+1.52%)
Jul 10, 2023 65.88 67.93 64.39 66.76 366,199 +0.51(+0.76%)
Jul 07, 2023 64.69 66.91 64.69 66.26 375,914 +1.68(+2.61%)
Jul 06, 2023 63.76 64.65 62.54 64.57 451,457 -0.19(-0.30%)
Jul 05, 2023 64.52 65.66 63.78 64.77 390,573 -0.59(-0.91%)
Jul 03, 2023 64.27 65.36 64.27 65.36 263,413 +1.28(+1.99%)
Jun 30, 2023 65.53 65.53 63.96 64.09 388,242 -0.84(-1.29%)
Jun 29, 2023 63.76 65.29 63.46 64.92 438,133 +1.56(+2.46%)
Jun 28, 2023 63.57 63.63 62.49 63.37 388,937 -0.57(-0.90%)
Jun 27, 2023 63.57 64.73 62.79 63.94 441,139 +0.58(+0.92%)
Jun 26, 2023 62.96 64.51 62.47 63.36 523,187 +0.70(+1.12%)
Jun 23, 2023 63.65 64.62 62.19 62.65 978,970 -2.21(-3.41%)
Jun 22, 2023 66.00 66.00 64.32 64.87 481,460 -1.39(-2.10%)
Jun 21, 2023 67.01 67.49 66.19 66.26 440,049 -1.11(-1.65%)
Jun 20, 2023 68.60 68.83 66.96 67.37 703,963 -1.66(-2.40%)
Jun 16, 2023 70.98 70.98 68.00 69.02 1,318,341 -1.09(-1.56%)
Jun 15, 2023 68.63 70.26 68.63 70.12 511,999 +8.26(+13.35%)
May 08, 2023 64.30 64.38 61.85 61.86 584,347 -1.44(-2.27%)
May 05, 2023 63.03 63.87 61.67 63.30 1,130,244 +2.46(+4.05%)
May 04, 2023 60.15 61.81 57.51 60.83 808,051 -1.25(-2.01%)
May 03, 2023 62.50 64.46 61.64 62.08 894,482 -0.17(-0.28%)
May 02, 2023 64.53 64.92 61.39 62.25 748,164 -2.61(-4.02%)
May 01, 2023 66.38 66.94 64.53 64.86 616,158 -1.80(-2.70%)
Apr 28, 2023 68.49 68.49 65.75 66.66 894,165 +1.43(+2.19%)
Apr 27, 2023 64.26 65.96 63.79 65.23 915,770 +1.71(+2.69%)
Apr 26, 2023 63.06 64.98 63.01 63.52 828,236 +0.14(+0.21%)
Apr 25, 2023 64.75 66.25 63.03 63.38 900,415 -2.58(-3.91%)
Apr 24, 2023 66.43 66.69 65.73 65.96 582,256 -0.55(-0.83%)
Apr 21, 2023 66.74 66.77 65.71 66.51 544,734 -0.39(-0.58%)
Apr 20, 2023 67.42 68.06 66.78 66.90 421,722 -1.27(-1.86%)
Apr 19, 2023 66.19 68.32 65.71 68.17 579,552 +2.29(+3.48%)
Apr 18, 2023 66.79 66.92 65.48 65.88 688,769 -0.92(-1.37%)
Apr 17, 2023 64.78 66.79 64.42 66.79 496,560 +1.46(+2.23%)
Apr 14, 2023 67.16 67.39 64.54 65.33 660,057 -0.93(-1.40%)
Apr 13, 2023 66.06 66.77 65.32 66.26 738,664 +0.14(+0.22%)
Apr 12, 2023 66.64 66.92 65.62 66.12 638,485 -0.19(-0.29%)
Apr 11, 2023 66.99 67.14 66.07 66.31 617,596 -0.72(-1.08%)
Apr 10, 2023 66.68 68.20 66.39 67.04 664,199 -0.20(-0.30%)
Apr 06, 2023 67.24 68.17 66.90 67.24 405,430 +0.15(+0.23%)
Apr 05, 2023 66.44 67.40 66.05 67.08 1,128,408 -0.34(-0.50%)
Apr 04, 2023 67.95 68.85 65.97 67.42 947,000 -0.33(-0.48%)
Apr 03, 2023 68.60 69.57 67.27 67.75 812,201 -1.11(-1.61%)
Mar 31, 2023 69.45 69.57 68.30 68.86 797,646 +0.10(+0.14%)
Mar 30, 2023 70.52 70.52 68.14 68.77 569,617 -0.89(-1.28%)
Mar 29, 2023 71.45 71.45 68.65 69.65 1,174,089 -0.91(-1.29%)
Mar 28, 2023 69.97 71.17 69.47 70.56 828,773 +0.05(+0.07%)
Mar 27, 2023 72.57 72.77 70.11 70.51 1,090,676 +0.02(+0.03%)
Mar 24, 2023 67.56 71.22 66.30 70.50 1,306,449 +1.76(+2.56%)
Mar 23, 2023 68.87 70.47 67.76 68.74 1,263,556 +0.08(+0.11%)
Mar 22, 2023 72.89 73.09 68.60 68.66 992,202 -4.45(-6.09%)
Mar 21, 2023 73.06 74.69 71.66 73.11 1,120,735 +3.20(+4.57%)
Mar 20, 2023 71.90 73.08 69.85 69.92 1,500,593 -0.40(-0.56%)
Mar 17, 2023 72.28 72.43 66.83 70.31 12,521,239 -2.84(-3.88%)
Mar 16, 2023 70.31 74.75 69.26 73.15 1,223,107 +1.90(+2.67%)
Mar 15, 2023 69.56 72.93 69.56 71.25 1,937,180 -1.75(-2.40%)
Mar 14, 2023 70.98 74.35 70.98 73.00 1,929,175 +6.15(+9.19%)
Mar 13, 2023 67.16 72.12 64.32 66.85 2,634,209 -6.32(-8.64%)
Mar 10, 2023 70.74 73.95 68.73 73.17 1,691,960 +0.91(+1.26%)
Mar 09, 2023 76.24 76.38 72.13 72.26 980,204 -4.63(-6.02%)
Mar 08, 2023 77.25 77.95 76.60 76.89 682,087 -0.28(-0.36%)
Mar 07, 2023 79.06 79.65 77.16 77.17 850,858 -2.68(-3.35%)
Mar 06, 2023 80.69 82.51 79.31 79.85 2,524,239 +2.79(+3.62%)
Mar 03, 2023 76.45 77.12 75.75 77.06 229,259 +0.77(+1.01%)
Mar 02, 2023 76.81 77.13 75.21 76.28 301,931 -1.32(-1.71%)
Mar 01, 2023 77.68 77.94 76.74 77.61 282,244 -0.36(-0.46%)
Feb 28, 2023 78.55 79.15 77.91 77.97 357,946 -0.45(-0.58%)
Feb 27, 2023 79.30 79.99 78.14 78.42 195,093 -0.29(-0.37%)
Feb 24, 2023 77.57 78.75 77.01 78.71 376,595 +0.75(+0.97%)
Feb 23, 2023 78.05 78.95 77.28 77.96 295,122 -0.14(-0.17%)
Feb 22, 2023 78.55 78.68 77.34 78.09 475,569 +0.18(+0.24%)
Feb 21, 2023 78.81 79.41 77.82 77.91 566,208 -1.60(-2.02%)
Feb 17, 2023 78.30 79.79 77.83 79.51 582,876 +1.48(+1.89%)
Feb 16, 2023 78.86 79.24 77.97 78.03 376,020 -1.45(-1.82%)
Feb 15, 2023 77.60 79.63 76.80 79.48 347,093 +1.49(+1.91%)
Feb 14, 2023 77.60 78.64 76.52 77.99 1,717,477 +0.22(+0.29%)
Feb 13, 2023 76.48 77.98 75.86 77.77 281,524 +1.24(+1.62%)
Feb 10, 2023 76.11 76.80 75.65 76.53 233,493 +0.16(+0.22%)
Feb 09, 2023 77.94 78.27 76.32 76.37 224,569 -1.12(-1.45%)
Feb 08, 2023 78.18 78.65 77.35 77.49 248,953 -1.16(-1.48%)
Feb 07, 2023 77.93 78.86 77.32 78.65 294,137 +0.52(+0.66%)
Feb 06, 2023 78.50 78.97 77.27 78.14 362,612 -0.62(-0.79%)
Feb 03, 2023 78.14 78.99 77.44 78.76 428,852 +0.10(+0.12%)
Feb 02, 2023 77.05 78.81 76.31 78.66 540,764 +1.79(+2.32%)
Feb 01, 2023 75.80 77.83 75.19 76.88 573,434 +0.43(+0.57%)
Jan 31, 2023 73.58 76.45 73.45 76.44 744,565 +3.08(+4.20%)
Jan 30, 2023 73.36 74.37 72.99 73.36 373,552 -0.71(-0.96%)
Jan 27, 2023 75.83 75.97 73.65 74.07 698,794 -0.13(-0.18%)
Jan 26, 2023 74.05 74.79 72.89 74.21 371,185 +0.75(+1.02%)
Jan 25, 2023 73.34 73.52 71.92 73.46 274,353 +0.32(+0.43%)
Jan 24, 2023 74.51 74.66 72.78 73.14 339,890 -1.40(-1.88%)
Jan 23, 2023 74.43 74.73 73.60 74.54 392,087 +0.08(+0.10%)
Jan 20, 2023 73.04 74.47 72.22 74.47 448,958 +2.16(+2.99%)
Jan 19, 2023 73.00 73.17 71.69 72.31 431,244 -0.92(-1.26%)
Jan 18, 2023 76.65 76.70 73.16 73.23 585,105 -4.02(-5.21%)
Jan 17, 2023 78.64 78.87 76.89 77.25 286,568 -1.45(-1.84%)
Jan 13, 2023 78.20 79.10 77.09 78.70 329,809 -0.11(-0.13%)
Jan 12, 2023 77.98 79.26 77.38 78.81 413,641 +1.12(+1.45%)
Jan 11, 2023 77.76 78.75 77.64 77.68 406,159 +0.19(+0.25%)
Jan 10, 2023 76.63 77.83 75.87 77.49 345,309 +1.04(+1.36%)
Jan 09, 2023 76.74 77.21 75.74 76.45 534,976 -0.41(-0.54%)
Jan 06, 2023 74.32 77.88 74.32 76.87 1,369,939 +3.16(+4.29%)
Jan 05, 2023 73.15 74.11 72.63 73.71 468,857 +0.09(+0.12%)
Jan 04, 2023 73.50 74.50 73.29 73.62 391,359 +0.60(+0.82%)
Jan 03, 2023 73.72 74.26 72.25 73.03 346,218 -0.31(-0.42%)
Dec 30, 2022 73.43 73.76 72.81 73.33 208,761 -0.58(-0.78%)
Dec 29, 2022 73.00 74.17 72.76 73.91 298,881 +0.98(+1.34%)
Dec 28, 2022 73.83 74.19 72.93 72.93 306,435 -0.92(-1.25%)
Dec 27, 2022 73.78 74.12 72.94 73.85 248,780 +0.12(+0.17%)
Dec 23, 2022 73.66 74.12 73.24 73.73 188,859 +0.21(+0.29%)
Dec 22, 2022 73.20 73.63 72.09 73.52 359,430 -0.14(-0.20%)
Dec 21, 2022 73.26 74.50 73.26 73.66 237,209 +1.00(+1.37%)
Dec 20, 2022 72.50 73.11 72.50 72.66 243,308 +0.08(+0.11%)
Dec 19, 2022 71.59 72.71 71.47 72.58 453,870 +1.05(+1.46%)
Dec 16, 2022 71.82 72.77 71.27 71.54 922,502 -0.59(-0.81%)
Dec 15, 2022 73.16 73.62 71.53 72.12 394,796 -1.49(-2.02%)
Dec 14, 2022 74.81 74.93 73.10 73.61 350,456 -0.79(-1.06%)
Dec 13, 2022 77.79 78.73 73.90 74.40 510,860 -2.42(-3.15%)
Dec 12, 2022 76.62 77.48 75.81 76.82 412,028 +0.32(+0.41%)
Dec 09, 2022 76.91 77.55 76.20 76.50 262,865 -1.08(-1.39%)
Dec 08, 2022 78.45 79.79 77.19 77.58 323,760 -0.64(-0.82%)
Dec 07, 2022 78.37 78.71 77.46 78.22 211,772 -0.15(-0.20%)
Dec 06, 2022 79.11 79.99 78.11 78.38 280,774 -0.83(-1.04%)
Dec 05, 2022 83.41 83.41 78.42 79.20 435,065 -4.44(-5.30%)
Dec 02, 2022 82.74 83.73 81.78 83.64 343,052 +0.05(+0.06%)
Dec 01, 2022 84.37 84.50 83.10 83.59 205,000 -0.78(-0.92%)
Nov 30, 2022 81.88 84.43 80.96 84.37 579,441 +2.12(+2.58%)
Nov 29, 2022 82.22 83.05 81.88 82.25 178,532 +0.13(+0.16%)
Nov 28, 2022 83.64 84.58 81.92 82.11 234,841 -2.34(-2.77%)
Nov 25, 2022 84.15 84.79 83.53 84.45 175,020 +0.44(+0.53%)
Nov 23, 2022 83.95 84.32 83.45 84.01 194,008 -0.39(-0.47%)
Nov 22, 2022 84.03 84.68 83.65 84.41 221,219 +1.07(+1.28%)
Nov 21, 2022 82.18 83.40 81.18 83.34 415,306 +0.87(+1.06%)
Nov 18, 2022 82.37 82.59 81.24 82.47 393,368 +1.70(+2.10%)
Nov 17, 2022 80.40 81.05 79.74 80.77 328,732 -0.59(-0.72%)
Nov 16, 2022 82.97 83.33 81.22 81.35 406,479 -1.51(-1.82%)
Nov 15, 2022 84.20 85.09 82.15 82.86 402,990 -0.72(-0.86%)
Nov 14, 2022 81.97 85.06 81.89 83.58 364,792 +0.65(+0.79%)
Nov 11, 2022 86.53 86.86 82.72 82.93 316,358 -3.34(-3.87%)
Nov 10, 2022 86.78 87.83 86.17 86.27 521,389 +1.84(+2.18%)
Nov 09, 2022 84.66 85.92 84.17 84.43 362,280 -0.64(-0.75%)
Nov 08, 2022 85.80 85.99 84.29 85.07 313,630 -0.62(-0.72%)
Nov 07, 2022 85.82 86.35 85.19 85.68 233,639 +0.11(+0.13%)
Nov 04, 2022 84.15 85.63 83.75 85.57 272,737 +2.61(+3.15%)
Nov 03, 2022 83.20 83.49 81.83 82.96 187,149 -0.83(-0.99%)
Nov 02, 2022 85.42 83.72 83.78 317,040 -2.30(-2.67%)
Nov 01, 2022 86.32 86.95 85.64 86.08 233,448 +0.21(+0.24%)
Oct 31, 2022 84.76 86.32 84.64 85.87 332,218 +0.45(+0.52%)
Oct 28, 2022 83.22 85.45 83.22 85.43 407,557 +2.55(+3.08%)
Oct 27, 2022 83.92 84.64 82.45 82.87 397,525 -0.56(-0.67%)
Oct 26, 2022 84.69 84.86 83.19 83.43 359,691 -0.63(-0.75%)
Oct 25, 2022 81.45 84.68 80.71 84.06 588,169 +2.61(+3.21%)
Oct 24, 2022 81.35 82.71 80.81 81.45 437,836 +0.47(+0.57%)
Oct 21, 2022 80.71 81.88 80.30 80.98 389,737 +0.86(+1.08%)
Oct 20, 2022 83.50 84.44 79.65 80.12 387,818 -3.82(-4.55%)
Oct 19, 2022 84.15 85.35 82.76 83.94 347,648 -0.78(-0.92%)
Oct 18, 2022 85.46 87.12 83.98 84.71 402,561 +0.06(+0.07%)
Oct 17, 2022 84.06 85.13 83.53 84.66 351,085 +2.05(+2.48%)
Oct 14, 2022 83.60 84.28 82.27 82.61 353,960 -0.35(-0.42%)
Oct 13, 2022 77.39 83.20 76.46 82.96 569,062 +4.66(+5.96%)
Oct 12, 2022 77.67 79.49 76.17 78.29 394,289 +0.98(+1.27%)
Oct 11, 2022 77.40 78.01 76.38 77.32 338,367 -0.53(-0.68%)
Oct 10, 2022 78.47 79.12 77.77 77.85 173,670 -0.39(-0.50%)
Oct 07, 2022 79.13 79.13 77.36 78.24 246,238 -1.32(-1.66%)
Oct 06, 2022 78.85 79.69 78.66 79.56 248,782 +0.19(+0.24%)
Oct 05, 2022 78.04 79.48 77.68 79.37 301,833 +0.24(+0.30%)
Oct 04, 2022 77.02 79.26 77.02 79.13 316,863 +3.10(+4.07%)
Oct 03, 2022 75.97 76.56 74.33 76.03 530,242 +0.90(+1.20%)
Sep 30, 2022 75.43 76.79 75.07 75.13 337,683 -0.25(-0.33%)
Sep 29, 2022 76.11 76.40 74.69 75.38 305,293 -1.72(-2.23%)
Sep 28, 2022 74.19 77.67 74.19 77.10 557,420 +3.38(+4.59%)
Sep 27, 2022 74.89 75.60 73.18 73.72 249,741 -0.85(-1.15%)
Sep 26, 2022 74.17 75.52 74.17 74.57 389,939 -0.20(-0.27%)
Sep 23, 2022 74.49 74.85 73.56 74.77 447,858 -0.31(-0.42%)
Sep 22, 2022 77.16 77.20 75.01 75.08 308,140 -1.90(-2.47%)
Sep 21, 2022 78.23 79.09 76.97 76.98 352,711 -1.24(-1.59%)
Sep 20, 2022 78.28 79.18 77.83 78.23 305,600 -0.77(-0.97%)
Sep 19, 2022 76.23 79.41 76.23 79.00 385,916 +1.92(+2.49%)
Sep 16, 2022 76.96 77.47 75.56 77.08 972,509 -0.63(-0.81%)
Sep 15, 2022 77.00 78.75 76.57 77.71 364,617 +1.05(+1.38%)
Sep 14, 2022 75.98 76.83 74.45 76.65 372,039 +0.67(+0.89%)
Sep 13, 2022 76.82 77.63 75.69 75.98 308,099 -2.45(-3.12%)
Sep 12, 2022 78.47 80.04 78.22 78.43 251,593 +0.35(+0.45%)
Sep 09, 2022 77.20 78.47 77.07 78.08 298,923 +1.35(+1.76%)
Sep 08, 2022 74.09 76.87 73.02 76.73 351,407 +1.89(+2.53%)
Sep 07, 2022 73.19 74.99 73.12 74.84 269,810 +1.47(+2.01%)
Sep 06, 2022 74.23 74.29 72.82 73.37 301,859 -0.65(-0.87%)
Sep 02, 2022 74.45 75.65 73.44 74.01 267,854 +0.00(+0.00%)
Sep 01, 2022 74.06 74.30 73.00 74.01 280,659 -0.09(-0.13%)
Aug 31, 2022 74.95 75.25 73.99 74.11 427,970 -0.86(-1.15%)
Aug 30, 2022 76.06 76.37 74.87 74.97 352,604 -0.82(-1.08%)
Aug 29, 2022 76.13 76.76 75.29 75.79 418,664 -0.77(-1.00%)
Aug 26, 2022 78.45 79.11 76.39 76.56 224,525 -1.73(-2.21%)
Aug 25, 2022 77.11 78.33 76.93 78.29 181,051 +1.42(+1.85%)
Aug 24, 2022 77.14 77.14 76.26 76.86 197,150 -0.39(-0.50%)
Aug 23, 2022 78.20 78.71 77.19 77.25 214,085 -0.95(-1.21%)
Aug 22, 2022 79.11 79.11 78.03 78.20 244,850 -1.87(-2.34%)
Aug 19, 2022 80.92 80.92 79.84 80.07 245,724 -1.15(-1.41%)
Aug 18, 2022 81.08 81.25 80.33 81.22 169,274 +0.35(+0.43%)
Aug 17, 2022 80.94 81.45 80.18 80.87 273,513 -0.96(-1.17%)
Aug 16, 2022 81.27 82.21 80.06 81.83 310,038 +0.47(+0.57%)
Aug 15, 2022 80.14 81.41 79.62 81.36 225,966 +0.33(+0.41%)
Aug 12, 2022 80.13 81.12 79.44 81.03 301,482 +1.63(+2.06%)
Aug 11, 2022 79.40 79.86 79.18 79.40 279,422 +0.76(+0.97%)
Aug 10, 2022 78.64 79.52 78.35 78.64 367,958 +0.72(+0.92%)
Aug 09, 2022 78.03 78.20 77.66 77.92 253,101 -0.14(-0.18%)
Aug 08, 2022 78.23 78.56 77.64 78.06 252,026 +0.45(+0.58%)
Aug 05, 2022 76.78 78.07 76.78 77.61 326,183 +0.80(+1.04%)
Aug 04, 2022 78.18 78.18 76.67 76.81 315,423 -1.16(-1.49%)
Aug 03, 2022 77.38 78.23 76.68 77.97 319,417 +0.97(+1.26%)
Aug 02, 2022 78.05 78.23 76.98 76.99 274,941 -1.32(-1.69%)
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.