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 (%)
Jul 29, 2022	79.29	80.64	79.06	80.01	564,338	+1.01(+1.28%)
Jul 28, 2022	78.61	79.60	78.15	79.00	636,266	+0.38(+0.48%)
Jul 27, 2022	76.72	79.11	76.72	78.63	478,996	+2.09(+2.73%)
Jul 26, 2022	76.28	77.43	75.77	76.54	359,828	-0.33(-0.43%)
Jul 25, 2022	75.19	77.08	74.97	76.87	449,862	+2.27(+3.04%)
Jul 22, 2022	75.51	75.69	74.12	74.61	290,892	-0.78(-1.04%)
Jul 21, 2022	75.57	75.94	74.72	75.39	332,981	-0.18(-0.24%)
Jul 20, 2022	73.95	75.83	73.69	75.57	607,005	+1.12(+1.51%)
Jul 19, 2022	72.76	74.96	72.76	74.45	515,639	+2.68(+3.74%)
Jul 18, 2022	72.41	73.23	71.53	71.76	279,671	+0.25(+0.34%)
Jul 15, 2022	70.69	71.93	70.00	71.52	415,138	+2.33(+3.37%)
Jul 14, 2022	68.62	69.42	68.20	69.19	263,752	-0.79(-1.13%)
Jul 13, 2022	70.96	71.16	69.74	69.98	220,065	-1.32(-1.85%)
Jul 12, 2022	70.38	71.93	70.03	71.30	302,929	+0.28(+0.40%)
Jul 11, 2022	70.93	71.90	70.93	71.02	214,100	-1.16(-1.61%)
Jul 08, 2022	73.10	73.23	71.79	72.18	334,551	-0.73(-1.00%)
Jul 07, 2022	72.56	73.43	72.56	72.91	278,998	+0.64(+0.89%)
Jul 06, 2022	72.61	73.15	71.98	72.27	429,270	-0.88(-1.20%)
Jul 05, 2022	71.81	73.17	70.44	73.14	380,885	-0.24(-0.32%)

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.