Southstate Corp (NQ: SSB )

64.72 USD -0.18 (-0.28%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 17, 2021 65.11 65.38 64.16 64.72 1,428,584 -0.18(-0.28%)
Sep 16, 2021 66.44 66.44 64.83 64.90 601,669 -1.01(-1.53%)
Sep 15, 2021 66.31 66.54 65.52 65.91 440,085 +0.22(+0.33%)
Sep 14, 2021 67.17 67.31 65.49 65.69 302,478 -1.41(-2.10%)
Sep 13, 2021 67.03 67.72 66.12 67.10 342,026 +0.58(+0.87%)
Sep 10, 2021 67.38 67.67 66.41 66.52 359,660 -0.68(-1.01%)
Sep 09, 2021 67.19 67.99 66.96 67.20 401,865 -0.23(-0.34%)
Sep 08, 2021 67.58 67.75 66.62 67.43 326,379 -0.42(-0.62%)
Sep 07, 2021 69.51 69.51 67.59 67.85 391,152 -1.16(-1.68%)
Sep 03, 2021 69.15 69.84 68.44 69.01 228,626 -0.06(-0.09%)
Sep 02, 2021 68.57 69.54 67.75 69.07 360,741 +0.81(+1.19%)
Sep 01, 2021 69.37 69.37 67.57 68.26 320,005 -0.32(-0.47%)
Aug 31, 2021 68.39 69.36 67.75 68.58 294,372 +0.54(+0.79%)
Aug 30, 2021 70.49 70.49 68.00 68.04 284,618 -2.50(-3.54%)
Aug 27, 2021 69.66 70.87 68.99 70.54 422,042 +1.60(+2.32%)
Aug 26, 2021 70.27 70.28 68.90 68.94 237,605 -0.75(-1.08%)
Aug 25, 2021 70.00 70.54 69.51 69.69 383,478 -0.15(-0.21%)
Aug 24, 2021 69.58 70.11 69.46 69.84 347,593 +0.25(+0.36%)
Aug 23, 2021 69.25 69.77 68.97 69.59 198,053 +0.86(+1.25%)
Aug 20, 2021 67.53 69.31 67.30 68.73 258,177 +1.16(+1.72%)
Aug 19, 2021 68.49 69.16 66.71 67.57 396,287 -1.12(-1.63%)
Aug 18, 2021 70.28 71.07 68.61 68.69 489,037 -1.85(-2.62%)
Aug 17, 2021 70.69 71.34 70.00 70.54 499,565 -0.60(-0.84%)
Aug 16, 2021 70.00 71.34 69.89 71.14 520,779 -0.58(-0.81%)
Aug 13, 2021 72.06 72.06 70.86 71.72 744,850 +0.23(+0.32%)
Aug 12, 2021 71.94 72.45 71.07 71.49 264,463 -0.47(-0.65%)
Aug 11, 2021 71.60 72.04 70.69 71.96 471,313 -0.13(-0.18%)
Aug 10, 2021 71.84 72.42 71.10 72.09 467,002 +0.14(+0.19%)
Aug 09, 2021 72.05 73.36 71.40 71.95 519,786 -0.70(-0.96%)
Aug 06, 2021 71.36 73.08 70.09 72.65 406,699 +2.67(+3.82%)
Aug 05, 2021 69.13 70.84 69.02 69.98 391,884 +1.01(+1.46%)
Aug 04, 2021 69.02 69.83 68.52 68.97 466,068 -1.11(-1.58%)
Aug 03, 2021 68.25 70.66 67.52 70.08 462,384 +1.85(+2.71%)
Aug 02, 2021 69.06 71.19 68.20 68.23 515,992 -0.64(-0.93%)
Jul 30, 2021 70.03 71.38 68.47 68.87 480,727 -1.72(-2.44%)
Jul 29, 2021 71.58 72.30 70.47 70.59 347,690 -0.49(-0.69%)
Jul 28, 2021 70.49 72.17 69.56 71.08 542,564 +1.34(+1.92%)
Jul 27, 2021 70.57 70.85 69.06 69.74 445,933 -1.48(-2.08%)
Jul 26, 2021 69.80 71.45 68.90 71.22 812,099 +2.60(+3.79%)
Jul 23, 2021 71.23 71.23 66.89 68.62 948,484 -4.80(-6.54%)
Jul 22, 2021 76.04 76.04 73.24 73.42 221,639 -3.06(-4.00%)
Jul 21, 2021 75.73 77.45 75.52 76.48 309,168 +1.87(+2.51%)
Jul 20, 2021 73.50 77.16 73.50 74.61 357,867 +1.13(+1.54%)
Jul 19, 2021 75.11 75.67 73.01 73.48 314,997 -2.92(-3.82%)
Jul 16, 2021 79.76 79.76 76.35 76.40 234,122 -2.47(-3.13%)
Jul 15, 2021 76.23 78.94 76.03 78.87 382,513 +2.03(+2.64%)
Jul 14, 2021 77.21 78.20 76.01 76.84 480,027 -0.52(-0.67%)
Jul 13, 2021 79.04 79.04 77.12 77.36 225,383 -1.89(-2.38%)
Jul 12, 2021 78.69 79.50 78.17 79.25 240,965 -0.32(-0.40%)
Jul 09, 2021 78.49 79.89 77.77 79.57 617,657 +2.36(+3.06%)
Jul 08, 2021 76.11 77.94 75.76 77.21 337,771 -0.66(-0.85%)
Jul 07, 2021 77.34 78.35 77.10 77.87 393,791 -0.20(-0.26%)
Jul 06, 2021 80.15 80.15 77.79 78.07 407,312 -2.65(-3.28%)
Jul 02, 2021 82.08 82.36 80.51 80.72 158,953 -1.35(-1.64%)
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.