Skip to main content

Southstate Corp (NQ: SSB )

71.26 +0.10 (+0.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 31, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 71.87 71.99 70.68 71.26 770,806 +0.10(+0.14%)
Mar 30, 2023 72.98 72.98 70.51 71.16 550,450 -0.92(-1.28%)
Mar 29, 2023 73.94 73.94 71.04 72.08 1,134,582 -0.94(-1.29%)
Mar 28, 2023 72.41 73.65 71.89 73.02 800,886 +0.05(+0.07%)
Mar 27, 2023 75.10 75.30 72.55 72.97 1,053,976 +0.02(+0.03%)
Mar 24, 2023 69.91 73.70 68.61 72.95 1,262,488 +1.82(+2.56%)
Mar 23, 2023 71.27 72.92 70.12 71.13 1,221,038 +0.08(+0.11%)
Mar 22, 2023 75.43 75.64 70.99 71.05 958,815 -4.61(-6.09%)
Mar 21, 2023 75.60 77.29 74.16 75.66 1,083,023 +3.31(+4.57%)
Mar 20, 2023 74.40 75.63 72.28 72.35 1,450,099 -0.41(-0.56%)
Mar 17, 2023 74.80 74.95 69.16 72.76 12,099,905 -2.94(-3.88%)
Mar 16, 2023 72.76 77.35 71.67 75.70 1,181,950 +1.97(+2.67%)
Mar 15, 2023 71.98 75.47 71.98 73.73 1,871,995 -1.81(-2.40%)
Mar 14, 2023 73.45 76.94 73.45 75.54 1,864,260 +6.36(+9.19%)
Mar 13, 2023 69.50 74.63 66.56 69.18 2,545,569 -6.54(-8.64%)
Mar 10, 2023 73.20 76.52 71.12 75.72 1,635,027 +0.94(+1.26%)
Mar 09, 2023 78.89 79.04 74.64 74.78 947,221 -4.79(-6.02%)
Mar 08, 2023 79.94 80.66 79.27 79.57 659,136 -0.29(-0.36%)
Mar 07, 2023 81.81 82.42 79.85 79.86 822,227 -2.77(-3.35%)
Mar 06, 2023 83.50 85.38 82.07 82.63 2,439,300 +2.89(+3.62%)
Mar 03, 2023 79.11 79.81 78.39 79.74 221,545 +0.80(+1.01%)
Mar 02, 2023 79.48 79.82 77.83 78.94 291,772 -1.37(-1.71%)
Mar 01, 2023 80.38 80.65 79.41 80.31 272,747 -0.37(-0.46%)
Feb 28, 2023 81.28 81.91 80.62 80.68 345,902 -0.47(-0.58%)
Feb 27, 2023 82.06 82.78 80.86 81.15 188,529 -0.30(-0.37%)
Feb 24, 2023 80.27 81.49 79.69 81.45 363,923 +0.78(+0.97%)
Feb 23, 2023 80.77 81.70 79.97 80.67 285,192 -0.14(-0.17%)
Feb 22, 2023 81.28 81.42 80.03 80.81 459,567 +0.19(+0.24%)
Feb 21, 2023 81.55 82.17 80.53 80.62 547,156 -1.66(-2.02%)
Feb 17, 2023 81.03 82.57 80.53 82.28 563,263 +1.53(+1.89%)
Feb 16, 2023 81.61 82.00 80.69 80.75 363,368 -1.50(-1.82%)
Feb 15, 2023 80.30 82.40 79.47 82.25 335,414 +1.54(+1.91%)
Feb 14, 2023 80.30 81.38 79.18 80.71 1,659,685 +0.23(+0.29%)
Feb 13, 2023 79.14 80.70 78.50 80.48 272,051 +1.28(+1.62%)
Feb 10, 2023 78.76 79.47 78.28 79.20 225,637 +0.17(+0.22%)
Feb 09, 2023 80.65 81.00 78.98 79.03 217,013 -1.16(-1.45%)
Feb 08, 2023 80.91 81.39 80.04 80.19 240,576 -1.20(-1.48%)
Feb 07, 2023 80.65 81.61 80.01 81.39 284,240 +0.54(+0.66%)
Feb 06, 2023 81.23 81.72 79.96 80.86 350,410 -0.65(-0.79%)
Feb 03, 2023 80.87 81.75 80.14 81.50 414,422 +0.10(+0.12%)
Feb 02, 2023 79.73 81.55 78.97 81.40 522,568 +1.85(+2.32%)
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.