Date	Open	High	Low	Close	Volume	Change (%)
Dec 18, 2023				84.70	0	-1.04(-1.21%)
Dec 15, 2023	86.12	86.71	84.20	85.74	1,464,398	-0.17(-0.20%)
Dec 14, 2023	83.97	86.50	83.75	85.91	752,150	+3.45(+4.18%)
Dec 13, 2023	78.30	82.51	77.88	82.46	513,668	+4.24(+5.42%)
Dec 12, 2023	79.23	79.24	78.16	78.22	217,258	-0.97(-1.22%)
Dec 11, 2023	78.82	79.57	77.93	79.19	303,944	+0.30(+0.38%)
Dec 08, 2023	78.89	80.35	78.38	78.89	435,390	+0.00(+0.00%)
Dec 07, 2023	78.12	79.21	77.48	78.89	276,691	+1.32(+1.71%)
Dec 06, 2023	78.53	80.43	77.50	77.57	334,016	-0.01(-0.01%)
Dec 05, 2023	78.65	79.08	77.48	77.58	378,789	-1.50(-1.90%)
Dec 04, 2023	76.77	79.18	76.77	79.08	452,147	+1.42(+1.83%)
Dec 01, 2023	72.75	77.91	72.04	77.66	511,215	+4.50(+6.16%)
Nov 30, 2023	73.19	73.98	72.64	73.15	510,302	+0.06(+0.08%)
Nov 29, 2023	72.66	74.34	72.66	73.10	572,159	+0.97(+1.34%)
Nov 28, 2023	72.05	72.65	71.24	72.13	329,929	+0.05(+0.07%)
Nov 27, 2023	72.33	72.60	71.55	72.08	464,009	-0.68(-0.94%)
Nov 24, 2023	72.74	73.20	72.23	72.76	108,603	+0.07(+0.10%)
Nov 22, 2023	73.01	73.38	72.29	72.69	233,591	+0.40(+0.55%)
Nov 21, 2023	74.05	75.72	72.26	72.30	395,393	-2.04(-2.74%)
Nov 20, 2023	74.00	74.50	73.64	74.33	244,847	-0.16(-0.21%)
Nov 17, 2023	74.80	75.53	74.04	74.49	435,268	+0.44(+0.60%)
Nov 16, 2023	74.27	74.54	73.24	74.04	412,974	-0.42(-0.56%)
Nov 15, 2023	74.09	75.31	73.94	74.46	600,383	+0.51(+0.69%)
Nov 14, 2023	70.69	74.26	70.69	73.94	814,683	+5.85(+8.59%)
Nov 13, 2023	67.58	68.33	66.90	68.10	178,803	+0.11(+0.16%)
Nov 10, 2023	68.11	68.58	66.96	67.99	211,500	+0.36(+0.53%)
Nov 09, 2023	69.15	69.76	67.08	67.63	398,137	-1.20(-1.74%)
Nov 08, 2023	70.21	70.26	68.59	68.83	285,358	-1.27(-1.82%)
Nov 07, 2023	69.76	70.22	68.69	70.10	352,366	-0.06(-0.08%)
Nov 06, 2023	71.30	71.63	69.98	70.16	287,447	-1.30(-1.82%)
Nov 03, 2023	70.97	72.27	69.86	71.47	520,084	+2.24(+3.23%)
Nov 02, 2023	66.38	69.40	66.38	69.23	574,982	+3.75(+5.72%)
Nov 01, 2023	64.63	65.53	63.91	65.48	490,184	+0.67(+1.03%)
Oct 31, 2023	64.64	65.68	64.35	64.82	405,455	+0.14(+0.21%)
Oct 30, 2023	65.18	65.40	63.99	64.68	400,878	+0.25(+0.40%)
Oct 27, 2023	65.26	65.96	63.55	64.42	636,247	-0.56(-0.86%)
Oct 26, 2023	63.67	65.78	63.61	64.98	629,811	+1.75(+2.76%)
Oct 25, 2023	62.82	63.55	62.13	63.24	417,535	-0.11(-0.17%)
Oct 24, 2023	64.05	64.53	62.85	63.35	229,350	-0.36(-0.57%)
Oct 23, 2023	64.16	64.92	63.67	63.71	465,521	-0.58(-0.90%)
Oct 20, 2023	66.03	66.03	63.99	64.29	637,867	-1.67(-2.53%)
Oct 19, 2023	67.12	68.20	65.70	65.95	416,248	-1.40(-2.08%)
Oct 18, 2023	67.96	67.96	67.05	67.36	427,080	-1.28(-1.87%)
Oct 17, 2023	66.01	69.01	65.95	68.64	523,098	+1.91(+2.87%)
Oct 16, 2023	66.43	67.40	66.43	66.73	455,508	+1.16(+1.76%)
Oct 13, 2023	67.21	67.43	65.20	65.57	283,061	-1.02(-1.53%)
Oct 12, 2023	67.59	67.59	65.96	66.59	312,624	-1.00(-1.48%)
Oct 11, 2023	67.32	68.16	66.83	67.59	262,249	+0.39(+0.58%)
Oct 10, 2023	66.87	67.70	66.85	67.20	343,206	+0.64(+0.96%)
Oct 09, 2023	66.30	67.13	65.95	66.56	283,752	-0.19(-0.28%)
Oct 06, 2023	65.10	67.29	64.98	66.75	428,276	+0.90(+1.37%)
Oct 05, 2023	64.10	66.14	63.55	65.85	466,640	+1.55(+2.41%)
Oct 04, 2023	63.77	64.48	62.89	64.30	434,480	+0.66(+1.03%)
Oct 03, 2023	64.55	64.55	63.44	63.64	546,819	-1.22(-1.87%)
Oct 02, 2023	65.74	66.07	64.52	64.86	306,780	-1.20(-1.81%)
Sep 29, 2023	66.28	66.98	65.90	66.05	386,334	+0.37(+0.57%)
Sep 28, 2023	65.32	66.44	64.89	65.68	258,914	+0.59(+0.90%)
Sep 27, 2023	65.26	65.70	64.41	65.09	484,520	-1.02(-1.54%)
Sep 26, 2023	66.70	67.48	66.02	66.11	334,550	-1.29(-1.92%)
Sep 25, 2023	66.06	67.48	67.03	67.41	258,644	+1.22(+1.84%)
Sep 22, 2023	66.80	67.57	65.92	66.19	279,524	-0.45(-0.68%)
Sep 21, 2023	67.03	67.40	66.50	66.64	325,918	-0.85(-1.26%)
Sep 20, 2023	67.84	68.89	67.42	67.49	474,513	-0.04(-0.06%)
Sep 19, 2023	67.55	68.12	66.76	67.53	305,358	+0.01(+0.01%)
Sep 18, 2023	68.71	68.71	67.22	67.52	302,906	-0.94(-1.38%)
Sep 15, 2023	68.07	68.92	68.07	68.46	1,337,972	-0.35(-0.51%)
Sep 14, 2023	68.60	69.26	68.24	68.82	389,515	+0.82(+1.21%)
Sep 13, 2023	69.26	69.26	67.37	67.99	281,933	-1.00(-1.45%)
Sep 12, 2023	68.44	69.65	68.13	68.99	214,890	+0.71(+1.03%)
Sep 11, 2023	68.81	69.23	68.00	68.29	267,305	-0.28(-0.41%)
Sep 08, 2023	68.35	68.87	67.32	68.57	216,710	+0.34(+0.50%)
Sep 07, 2023	69.26	69.42	67.89	68.23	277,675	-1.34(-1.93%)
Sep 06, 2023	72.13	72.37	69.11	69.57	503,603	-2.57(-3.56%)
Sep 05, 2023	72.91	73.22	71.87	72.14	350,682	-1.23(-1.67%)
Sep 01, 2023	71.61	73.75	71.61	73.37	397,451	+2.47(+3.49%)
Aug 31, 2023	70.23	71.23	70.22	70.90	359,798	+0.64(+0.91%)
Aug 30, 2023	70.71	71.70	69.85	70.26	395,655	-0.73(-1.02%)
Aug 29, 2023	70.15	71.34	69.41	70.98	231,264	+0.87(+1.24%)
Aug 28, 2023	69.01	70.67	69.01	70.11	299,676	+1.60(+2.33%)
Aug 25, 2023	69.12	69.56	67.21	68.51	350,800	-0.51(-0.74%)
Aug 24, 2023	69.22	70.61	68.89	69.02	228,663	-0.56(-0.80%)
Aug 23, 2023	68.66	69.66	68.11	69.58	222,383	+0.82(+1.20%)
Aug 22, 2023	70.16	70.44	68.52	68.76	720,411	-1.53(-2.18%)
Aug 21, 2023	70.94	71.42	69.51	70.29	261,945	-0.45(-0.64%)
Aug 18, 2023	70.17	71.44	70.17	70.74	270,442	-0.17(-0.24%)
Aug 17, 2023	71.94	72.52	70.62	70.91	242,878	-0.59(-0.82%)
Aug 16, 2023	72.01	72.79	71.34	71.49	393,058	-0.46(-0.64%)
Aug 15, 2023	72.37	73.40	71.77	71.96	332,305	-1.73(-2.34%)
Aug 14, 2023	73.12	73.90	72.61	73.68	232,768	-0.38(-0.52%)
Aug 11, 2023	73.61	74.93	73.23	74.06	275,647	-0.18(-0.24%)
Aug 10, 2023	74.91	75.58	72.79	74.24	325,624	-0.67(-0.89%)
Aug 09, 2023	75.14	75.43	74.36	74.91	243,348	-0.70(-0.93%)
Aug 08, 2023	75.28	75.86	72.74	75.61	379,503	-1.07(-1.40%)
Aug 07, 2023	76.31	76.99	75.85	76.68	338,233	+0.37(+0.48%)
Aug 04, 2023	75.67	77.39	75.65	76.31	379,755	+0.17(+0.22%)
Aug 03, 2023	74.98	76.31	74.36	76.14	346,521	+1.02(+1.36%)
Aug 02, 2023	74.24	75.30	73.46	75.12	464,991	-0.11(-0.14%)
Aug 01, 2023	75.07	75.25	73.80	75.23	470,956	-0.42(-0.55%)
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%)

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.

Southstate Corp (NQ: SSB )

Historical Prices

Sections

Services

Decatur Daily Democrat

Decatur, IN (46733)

Today

Tonight

Southstate Corp (NQ: SSB )

Historical Prices

Sections

Services

Decatur Daily Democrat