SSB

South State Historical Data - SSB

Best deals to access real time data!
Ultimate Trader (Monthly)
Monthly Subscription
for only
US$80.29
USA Small Cap Basic
Monthly Subscription
for only
US$33.03
USA Big Cap Pro
Monthly Subscription
for only
US$52.04
VAT not included
Stock Name Stock Symbol Market Stock Type
South State Corporation SSB NASDAQ Common Stock
  Price Change Price Change % Stock Price Low Price High Price Open Price Close Price Last Trade
0.00 0.0% 43.76 0.00 0.00 0.00 43.76 06:00:32
more quote information »

SSB Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week48.3949.0642.7545.06423,897-4.63-9.57%
1 Month54.9555.0842.7548.22430,912-11.19-20.36%
3 Months51.5166.5040.4251.69378,168-7.75-15.05%
6 Months85.8387.9840.4259.27341,106-42.07-49.02%
1 Year75.3188.1040.4265.14238,619-31.55-41.89%
3 Years86.4094.5040.4272.56179,238-42.64-49.35%
5 Years77.1094.5040.4273.85143,958-33.34-43.24%

SSB 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 09 2020 43.76 -0.82 -1.84% 44.25 44.39 42.75 428,140
Jul 08 2020 44.58 -1.11 -2.43% 45.32 46.7425 43.58 546,779
Jul 07 2020 45.69 -1.47 -3.12% 46.24 46.58 45.25 473,719
Jul 06 2020 47.16 0.31 0.66% 48.39 49.06 46.275 246,951
Jul 02 2020 46.85 0.32 0.69% 47.98 49.17 46.31 351,941
Jul 01 2020 46.53 -1.13 -2.37% 48.29 48.30 45.84 374,964
Jun 30 2020 47.66 0.64 1.36% 46.46 48.03 46.46 389,738
Jun 29 2020 47.02 2.64 5.95% 45.26 47.9999 44.83 347,527
Jun 26 2020 44.38 -2.90 -6.13% 46.12 46.63 43.38 618,675
Jun 25 2020 47.28 1.34 2.92% 45.36 47.38 45.06 397,419
Jun 24 2020 45.94 -2.99 -6.11% 48.00 48.17 45.84 458,210
Jun 23 2020 48.93 -0.90 -1.81% 50.24 51.18 48.89 351,930
Jun 22 2020 49.83 -0.82 -1.62% 49.47 50.29 48.88 351,367
Jun 19 2020 50.65 -1.46 -2.79% 53.27 53.51 49.90 1,012,125
Jun 18 2020 52.105 0.59 1.16% 50.20 52.76 50.20 292,042
Jun 17 2020 51.51 -1.69 -3.18% 53.34 53.34 50.72 301,592
Jun 16 2020 53.20 1.79 3.48% 54.01 55.08 51.41 384,325
Jun 15 2020 51.41 -1.73 -3.26% 50.24 52.70 50.24 371,433
Jun 12 2020 53.14 0.97 1.86% 54.95 54.95 51.72 488,442
Jun 11 2020 52.17 -6.02 -10.35% 54.36 54.67 51.65 704,764
Jun 10 2020 58.19 -3.29 -5.35% 61.00 61.085 58.00 520,698
See More Historical Prices »
Your Recent History
NASDAQ
SSB
South Stat..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20200710 12:46:12