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 (%)
Apr 30, 2015 56.13 57.18 55.23 55.32 117,220 -2.00(-3.49%)
Apr 29, 2015 56.79 57.87 55.97 57.32 149,944 +0.46(+0.80%)
Apr 28, 2015 55.84 57.16 55.52 56.86 80,142 +1.22(+2.19%)
Apr 27, 2015 56.42 57.03 55.25 55.64 72,531 -0.82(-1.45%)
Apr 24, 2015 56.84 56.95 56.33 56.46 31,889 -0.46(-0.80%)
Apr 23, 2015 56.55 57.09 55.48 56.92 61,679 +0.32(+0.56%)
Apr 22, 2015 56.30 56.63 55.76 56.60 41,684 +0.22(+0.39%)
Apr 21, 2015 56.60 56.75 56.10 56.38 50,986 +0.16(+0.29%)
Apr 20, 2015 55.75 56.52 55.30 56.21 61,907 +0.90(+1.62%)
Apr 17, 2015 56.23 56.26 55.18 55.32 69,275 -1.36(-2.41%)
Apr 16, 2015 56.32 56.79 55.89 56.68 27,210 +0.25(+0.43%)
Apr 15, 2015 56.00 56.57 55.63 56.43 58,940 +0.53(+0.95%)
Apr 14, 2015 56.17 56.17 55.50 55.90 36,571 -0.39(-0.70%)
Apr 13, 2015 55.57 56.36 55.57 56.30 25,907 +0.57(+1.03%)
Apr 10, 2015 56.18 56.18 55.44 55.72 34,924 -0.08(-0.15%)
Apr 09, 2015 56.08 56.08 54.93 55.81 33,277 -0.41(-0.73%)
Apr 08, 2015 56.36 56.56 55.85 56.21 83,880 -0.09(-0.16%)
Apr 07, 2015 56.02 56.39 55.74 56.30 54,851 +0.20(+0.36%)
Apr 06, 2015 56.01 56.45 55.32 56.10 48,141 -0.29(-0.51%)
Apr 02, 2015 56.48 56.39 56.39 56.39 59,498 -0.03(-0.06%)
Apr 01, 2015 55.72 56.45 55.25 56.42 109,177 +0.56(+0.99%)
Mar 31, 2015 55.84 56.16 55.36 55.86 105,837 -0.33(-0.60%)
Mar 30, 2015 55.55 56.66 55.43 56.20 127,971 +0.78(+1.42%)
Mar 27, 2015 55.68 55.68 54.96 55.41 52,675 -0.07(-0.13%)
Mar 26, 2015 55.05 55.66 54.74 55.49 82,893 +0.25(+0.46%)
Mar 25, 2015 55.91 55.91 54.90 55.23 167,703 -0.79(-1.41%)
Mar 24, 2015 56.22 56.74 55.81 56.03 182,348 -0.33(-0.58%)
Mar 23, 2015 55.76 56.45 55.45 56.35 93,499 +0.49(+0.88%)
Mar 20, 2015 55.66 56.08 55.59 55.86 208,879 +0.24(+0.43%)
Mar 19, 2015 55.32 55.75 54.91 55.63 105,245 -0.02(-0.04%)
Mar 18, 2015 55.54 55.95 55.34 55.65 122,103 -0.02(-0.04%)
Mar 17, 2015 55.18 55.73 54.87 55.68 100,957 +0.46(+0.83%)
Mar 16, 2015 55.54 55.54 55.01 55.22 133,610 +0.12(+0.22%)
Mar 13, 2015 55.34 55.45 54.17 55.10 150,916 -0.19(-0.34%)
Mar 12, 2015 54.73 55.59 54.73 55.28 214,272 +0.61(+1.12%)
Mar 11, 2015 54.73 54.81 54.29 54.67 302,797 +0.13(+0.24%)
Mar 10, 2015 54.73 55.01 53.85 54.54 94,719 -0.55(-0.99%)
Mar 09, 2015 54.60 55.52 54.38 55.09 85,787 +0.74(+1.37%)
Mar 06, 2015 53.81 55.14 53.81 54.34 87,100 +0.05(+0.09%)
Mar 05, 2015 54.43 54.48 53.27 54.29 110,533 -0.02(-0.05%)
Mar 04, 2015 54.46 54.77 53.99 54.32 89,389 -0.45(-0.82%)
Mar 03, 2015 54.61 55.06 54.12 54.77 111,303 -0.16(-0.30%)
Mar 02, 2015 55.01 55.32 54.23 54.93 104,486 -0.23(-0.41%)
Feb 27, 2015 55.01 55.74 54.69 55.16 182,132 +0.16(+0.30%)
Feb 26, 2015 54.56 55.04 53.98 55.00 112,914 +0.43(+0.79%)
Feb 25, 2015 53.59 54.79 53.54 54.56 108,244 +0.82(+1.52%)
Feb 24, 2015 53.38 54.04 53.04 53.75 53,482 +0.57(+1.08%)
Feb 23, 2015 52.95 53.18 52.34 53.18 72,126 +0.04(+0.08%)
Feb 20, 2015 53.24 53.32 52.15 53.13 86,276 +0.03(+0.06%)
Feb 19, 2015 52.87 53.41 52.60 53.10 67,569 +0.02(+0.05%)
Feb 18, 2015 53.09 53.31 52.51 53.08 83,109 -0.22(-0.41%)
Feb 17, 2015 53.34 53.37 52.78 53.30 45,282 +0.16(+0.29%)
Feb 13, 2015 52.82 53.14 53.14 53.14 79,575 +0.27(+0.51%)
Feb 12, 2015 52.28 52.92 52.21 52.87 59,724 +0.91(+1.76%)
Feb 11, 2015 52.11 52.35 51.65 51.96 68,762 -0.31(-0.59%)
Feb 10, 2015 52.28 52.47 51.76 52.26 87,363 +0.45(+0.86%)
Feb 09, 2015 51.99 52.48 51.36 51.82 106,429 -0.47(-0.91%)
Feb 06, 2015 52.33 52.64 51.80 52.29 131,922 +0.05(+0.09%)
Feb 05, 2015 51.23 52.29 51.22 52.24 123,018 +1.04(+2.03%)
Feb 04, 2015 51.04 52.39 50.99 51.21 189,120 +0.09(+0.18%)
Feb 03, 2015 50.33 52.03 49.99 51.12 139,136 +0.90(+1.79%)
Feb 02, 2015 49.02 50.33 48.79 50.22 128,035 +1.45(+2.96%)
Jan 30, 2015 49.97 50.58 48.63 48.77 123,537 -1.75(-3.46%)
Jan 29, 2015 49.73 50.73 49.00 50.52 124,540 +1.00(+2.03%)
Jan 28, 2015 49.15 50.50 48.06 49.52 471,116 -0.14(-0.28%)
Jan 27, 2015 51.64 52.34 49.47 49.66 142,684 -2.89(-5.50%)
Jan 26, 2015 52.04 53.10 51.45 52.55 78,390 +0.23(+0.44%)
Jan 23, 2015 52.68 53.04 51.41 52.32 85,527 -0.08(-0.16%)
Jan 22, 2015 50.51 52.57 50.37 52.40 105,926 +2.23(+4.44%)
Jan 21, 2015 50.63 51.17 50.01 50.17 86,546 -0.60(-1.19%)
Jan 20, 2015 50.96 51.46 50.32 50.77 87,873 -0.33(-0.66%)
Jan 16, 2015 49.57 51.26 49.57 51.11 92,376 +1.32(+2.66%)
Jan 15, 2015 50.03 50.50 49.39 49.79 111,706 -0.35(-0.70%)
Jan 14, 2015 50.18 51.07 49.21 50.14 83,077 -0.65(-1.29%)
Jan 13, 2015 51.03 51.75 50.22 50.79 141,811 +0.21(+0.42%)
Jan 12, 2015 50.44 50.74 49.96 50.58 217,144 +0.23(+0.45%)
Jan 09, 2015 51.42 51.42 50.15 50.35 115,940 -0.93(-1.81%)
Jan 08, 2015 51.31 52.11 50.68 51.28 133,145 +0.53(+1.04%)
Jan 07, 2015 51.46 51.46 50.41 50.75 126,036 -0.25(-0.48%)
Jan 06, 2015 51.98 52.03 50.70 50.99 107,874 -0.95(-1.82%)
Jan 05, 2015 53.27 53.89 51.65 51.94 116,419 -1.45(-2.72%)
Jan 02, 2015 55.21 55.21 52.40 53.40 78,338 -1.40(-2.55%)
Dec 31, 2014 55.57 54.79 54.79 54.79 96,837 -0.37(-0.67%)
Dec 30, 2014 54.62 55.95 54.11 55.16 85,791 +0.58(+1.06%)
Dec 29, 2014 53.81 54.62 53.51 54.58 48,777 +0.68(+1.26%)
Dec 26, 2014 53.98 54.04 53.30 53.90 36,054 +0.10(+0.18%)
Dec 24, 2014 53.91 53.80 53.80 53.80 32,075 +0.11(+0.21%)
Dec 23, 2014 53.91 53.91 52.89 53.69 97,988 +0.08(+0.15%)
Dec 22, 2014 53.34 53.80 52.95 53.61 57,699 +0.23(+0.43%)
Dec 19, 2014 54.21 54.25 53.22 53.38 147,029 -0.96(-1.77%)
Dec 18, 2014 54.28 54.51 53.43 54.34 73,584 +0.69(+1.28%)
Dec 17, 2014 52.20 53.69 51.40 53.66 114,137 +1.50(+2.88%)
Dec 16, 2014 51.35 52.60 51.35 52.15 118,983 +0.42(+0.82%)
Dec 15, 2014 51.93 52.46 51.28 51.73 80,019 -0.11(-0.22%)
Dec 12, 2014 51.62 52.29 51.29 51.84 73,026 -0.35(-0.67%)
Dec 11, 2014 51.71 52.78 51.71 52.20 39,859 +0.51(+1.00%)
Dec 10, 2014 52.49 52.51 51.35 51.68 113,807 -1.21(-2.29%)
Dec 09, 2014 51.40 53.06 51.00 52.89 66,540 +0.87(+1.66%)
Dec 08, 2014 51.61 52.38 51.53 52.02 140,812 +0.35(+0.68%)
Dec 05, 2014 51.31 51.91 51.31 51.67 73,923 +0.29(+0.56%)
Dec 04, 2014 51.02 51.65 50.73 51.39 39,152 +0.07(+0.13%)
Dec 03, 2014 50.90 51.73 50.73 51.32 44,010 +0.51(+1.00%)
Dec 02, 2014 50.40 51.31 50.19 50.81 75,498 +0.36(+0.71%)
Dec 01, 2014 50.31 50.93 50.04 50.46 122,030 -0.13(-0.26%)
Nov 28, 2014 51.12 51.32 50.48 50.59 50,851 -0.73(-1.42%)
Nov 26, 2014 51.21 51.31 51.31 51.31 54,111 +0.11(+0.22%)
Nov 25, 2014 50.90 51.42 50.89 51.20 41,806 +0.05(+0.10%)
Nov 24, 2014 50.70 51.16 50.69 51.15 61,431 +0.51(+1.00%)
Nov 21, 2014 51.08 51.08 50.23 50.64 133,101 +0.16(+0.31%)
Nov 20, 2014 49.72 50.64 49.46 50.49 33,485 +0.49(+0.98%)
Nov 19, 2014 50.55 50.55 49.27 50.00 45,944 -0.68(-1.34%)
Nov 18, 2014 50.65 50.92 50.36 50.68 43,288 +0.22(+0.44%)
Nov 17, 2014 50.64 50.83 50.32 50.46 74,131 -0.38(-0.76%)
Nov 14, 2014 50.66 51.01 50.47 50.84 120,219 +0.10(+0.19%)
Nov 13, 2014 51.24 51.24 50.38 50.74 62,743 -0.56(-1.10%)
Nov 12, 2014 50.28 51.34 50.28 51.30 32,982 +0.55(+1.08%)
Nov 11, 2014 50.97 51.41 50.50 50.76 50,670 -0.46(-0.89%)
Nov 10, 2014 50.46 51.32 50.21 51.22 59,442 +0.64(+1.26%)
Nov 07, 2014 50.81 50.81 50.23 50.58 54,556 -0.41(-0.80%)
Nov 06, 2014 50.69 51.05 50.24 50.99 61,563 +0.51(+1.00%)
Nov 05, 2014 50.55 51.34 49.81 50.48 63,649 +0.23(+0.46%)
Nov 04, 2014 49.52 50.29 49.52 50.25 69,854 +0.42(+0.85%)
Nov 03, 2014 49.46 49.93 48.14 49.83 219,795 +0.56(+1.14%)
Oct 31, 2014 49.77 49.77 48.72 49.26 123,718 +0.25(+0.52%)
Oct 30, 2014 47.88 49.18 47.38 49.01 117,932 +0.82(+1.70%)
Oct 29, 2014 48.25 48.98 47.21 48.19 131,883 -0.87(-1.78%)
Oct 28, 2014 46.36 49.09 46.36 49.07 202,065 +1.76(+3.71%)
Oct 27, 2014 47.25 47.38 47.60 47.31 80,484 -0.29(-0.62%)
Oct 24, 2014 47.59 48.65 47.19 47.60 26,197 +0.11(+0.22%)
Oct 23, 2014 47.52 47.86 47.25 47.50 97,126 +0.15(+0.31%)
Oct 22, 2014 47.20 47.88 47.19 47.35 79,016 -0.47(-0.99%)
Oct 21, 2014 47.30 47.83 47.10 47.83 48,876 +0.64(+1.35%)
Oct 20, 2014 46.42 47.83 46.42 47.19 225,732 +0.67(+1.44%)
Oct 17, 2014 47.80 47.80 46.11 46.52 71,039 -0.58(-1.23%)
Oct 16, 2014 46.04 47.47 45.90 47.10 89,318 +0.51(+1.10%)
Oct 15, 2014 46.65 47.16 45.95 46.58 87,378 -0.86(-1.81%)
Oct 14, 2014 46.87 47.78 46.14 47.44 75,030 +0.89(+1.91%)
Oct 13, 2014 45.27 47.00 45.27 46.55 61,548 +1.45(+3.22%)
Oct 10, 2014 44.75 46.04 44.00 45.10 61,129 +0.03(+0.07%)
Oct 09, 2014 47.21 47.21 44.94 45.06 81,651 -1.97(-4.19%)
Oct 08, 2014 45.66 47.18 45.66 47.03 49,015 +1.33(+2.91%)
Oct 07, 2014 46.28 46.71 45.67 45.70 39,026 -0.92(-1.98%)
Oct 06, 2014 46.62 47.07 46.36 46.62 36,882 -0.09(-0.19%)
Oct 03, 2014 46.71 47.23 46.53 46.71 67,120 +0.54(+1.17%)
Oct 02, 2014 45.95 46.47 45.48 46.18 46,559 +0.94(+2.08%)
Oct 01, 2014 45.78 46.34 45.05 45.24 79,523 -0.44(-0.97%)
Sep 30, 2014 46.57 46.57 45.66 45.68 129,183 -0.82(-1.77%)
Sep 29, 2014 46.38 46.94 46.38 46.50 45,899 -0.17(-0.37%)
Sep 26, 2014 46.59 46.80 46.38 46.67 54,707 +0.10(+0.21%)
Sep 25, 2014 47.64 47.70 46.53 46.58 59,530 -1.04(-2.18%)
Sep 24, 2014 48.16 48.16 47.25 47.61 48,570 -0.31(-0.65%)
Sep 23, 2014 48.20 48.27 47.88 47.92 80,188 -0.29(-0.61%)
Sep 22, 2014 48.49 48.67 47.96 48.22 66,366 -0.46(-0.94%)
Sep 19, 2014 49.25 49.64 48.41 48.67 111,034 -0.51(-1.05%)
Sep 18, 2014 48.88 49.39 48.51 49.19 57,606 +0.46(+0.94%)
Sep 17, 2014 48.73 49.04 48.21 48.73 92,355 +0.09(+0.18%)
Sep 16, 2014 49.16 50.42 48.13 48.64 52,900 -0.04(-0.08%)
Sep 15, 2014 49.25 49.25 48.54 48.68 89,728 -0.91(-1.83%)
Sep 12, 2014 50.48 50.63 49.29 49.59 66,716 -0.80(-1.59%)
Sep 11, 2014 49.74 50.64 49.51 50.39 68,152 +0.32(+0.64%)
Sep 10, 2014 49.51 50.17 49.51 50.07 64,361 +0.42(+0.86%)
Sep 09, 2014 49.77 50.11 49.11 49.65 117,887 -0.06(-0.12%)
Sep 08, 2014 48.97 50.28 48.78 49.70 52,609 +0.86(+1.76%)
Sep 05, 2014 49.17 49.42 48.10 48.85 53,203 -0.58(-1.17%)
Sep 04, 2014 49.39 49.70 49.21 49.43 82,657 +0.21(+0.43%)
Sep 03, 2014 49.62 49.91 48.86 49.21 153,620 -0.58(-1.16%)
Sep 02, 2014 47.95 49.79 47.84 49.79 139,600 +1.96(+4.10%)
Aug 29, 2014 47.72 47.83 47.83 47.83 45,419 +0.45(+0.95%)
Aug 28, 2014 48.33 48.33 47.38 47.38 35,056 -0.95(-1.96%)
Aug 27, 2014 49.08 49.92 48.02 48.33 102,073 -0.81(-1.65%)
Aug 26, 2014 47.65 49.35 47.65 49.14 346,560 +1.43(+3.00%)
Aug 25, 2014 48.12 48.54 47.60 47.71 46,876 -0.21(-0.44%)
Aug 22, 2014 48.22 48.54 47.65 47.92 48,766 -0.15(-0.31%)
Aug 21, 2014 46.95 48.23 46.57 48.07 71,450 +1.21(+2.58%)
Aug 20, 2014 47.36 47.36 46.63 46.86 43,244 -0.61(-1.29%)
Aug 19, 2014 47.35 47.74 47.34 47.47 39,332 -0.10(-0.21%)
Aug 18, 2014 46.85 47.71 46.80 47.57 49,932 +0.89(+1.91%)
Aug 15, 2014 48.00 48.00 46.39 46.68 96,471 -0.78(-1.65%)
Aug 14, 2014 47.80 47.93 47.44 47.47 87,714 -0.22(-0.46%)
Aug 13, 2014 47.44 47.91 46.90 47.69 46,337 +0.24(+0.50%)
Aug 12, 2014 47.39 47.87 47.02 47.45 96,237 -0.26(-0.55%)
Aug 11, 2014 46.98 48.01 46.53 47.71 62,741 +0.91(+1.95%)
Aug 08, 2014 46.69 47.25 46.49 46.80 47,471 +0.01(+0.02%)
Aug 07, 2014 46.94 47.46 46.36 46.79 46,641 -0.17(-0.37%)
Aug 06, 2014 46.14 47.43 46.04 46.96 33,994 +0.60(+1.29%)
Aug 05, 2014 46.11 46.98 45.96 46.36 35,115 +0.11(+0.25%)
Aug 04, 2014 46.98 46.98 45.91 46.25 83,600 -0.80(-1.70%)
Aug 01, 2014 47.69 48.05 46.26 47.05 84,446 -0.42(-0.88%)
Jul 31, 2014 47.70 48.30 47.34 47.47 135,160 -0.85(-1.76%)
Jul 30, 2014 47.66 48.32 47.66 48.32 69,642 +0.96(+2.02%)
Jul 29, 2014 47.44 48.03 47.36 47.36 111,234 -0.22(-0.46%)
Jul 28, 2014 47.58 47.73 47.10 47.58 62,625 +0.00(+0.00%)
Jul 25, 2014 47.58 47.69 47.29 47.58 80,787 -0.12(-0.26%)
Jul 24, 2014 47.96 48.38 47.58 47.70 53,634 +0.06(+0.12%)
Jul 23, 2014 47.60 47.69 47.43 47.65 82,865 +0.05(+0.10%)
Jul 22, 2014 47.83 48.42 47.49 47.60 51,948 -0.07(-0.15%)
Jul 21, 2014 47.78 47.95 46.75 47.67 102,438 -0.45(-0.93%)
Jul 18, 2014 47.78 48.18 47.38 48.12 133,204 +0.25(+0.53%)
Jul 17, 2014 48.04 48.14 47.66 47.87 109,134 -0.38(-0.80%)
Jul 16, 2014 49.10 49.10 48.18 48.25 35,112 -0.60(-1.22%)
Jul 15, 2014 49.13 49.16 48.47 48.85 40,010 -0.16(-0.33%)
Jul 14, 2014 49.50 49.50 48.34 49.01 43,382 +0.11(+0.23%)
Jul 11, 2014 48.30 48.93 48.19 48.90 56,214 +0.33(+0.69%)
Jul 10, 2014 48.80 48.98 48.20 48.56 46,010 -0.86(-1.74%)
Jul 09, 2014 50.01 50.30 49.30 49.42 49,345 -0.69(-1.39%)
Jul 08, 2014 50.41 50.92 49.96 50.11 105,220 -0.57(-1.13%)
Jul 07, 2014 50.83 51.01 49.96 50.68 63,867 -0.33(-0.66%)
Jul 03, 2014 50.66 51.02 51.02 51.02 40,767 +0.38(+0.76%)
Jul 02, 2014 51.45 52.28 50.46 50.64 114,381 -0.85(-1.65%)
Jul 01, 2014 50.25 52.77 49.16 51.48 179,476 +1.66(+3.33%)
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.