South State Corp (SSB) Historical Stock Data
77.95 ↓1.01 (-1.28%)
As of April 26, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, SSB is up 0.13% a day on average. There have been 16 days where South State Corp closed green and 14 days where SSB closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 77.60 | 77.95 | ↑$0.35 (0.45%) | 77.60 | 80.54 | 466.25K |
| 2024-04-25 | 79.74 | 78.96 | ↓$0.78 (-0.98%) | 77.95 | 79.74 | 586.65K |
| 2024-04-24 | 79.00 | 80.14 | ↑$1.14 (1.44%) | 78.81 | 80.32 | 368.53K |
| 2024-04-23 | 79.05 | 79.84 | ↑$0.79 (1.00%) | 79.05 | 80.55 | 426.78K |
| 2024-04-22 | 78.34 | 79.25 | ↑$0.91 (1.16%) | 77.93 | 80.05 | 572.19K |
| 2024-04-19 | 76.27 | 78.33 | ↑$2.06 (2.70%) | 76.27 | 78.41 | 639.83K |
| 2024-04-18 | 76.05 | 76.52 | ↑$0.47 (0.62%) | 75.86 | 76.88 | 414.95K |
| 2024-04-17 | 77.27 | 76.09 | ↓$1.18 (-1.53%) | 75.99 | 77.57 | 410.57K |
| 2024-04-16 | 77.22 | 76.45 | ↓$0.77 (-1.00%) | 76.30 | 77.85 | 431.23K |
| 2024-04-15 | 78.87 | 78.01 | ↓$0.86 (-1.09%) | 77.38 | 79.93 | 469.68K |
| 2024-04-12 | 77.93 | 78.56 | ↑$0.63 (0.81%) | 77.89 | 79.05 | 350.87K |
| 2024-04-11 | 78.88 | 79.08 | ↑$0.20 (0.25%) | 77.51 | 79.31 | 349K |
| 2024-04-10 | 80.54 | 78.71 | ↓$1.83 (-2.27%) | 78.45 | 80.60 | 477.61K |
| 2024-04-09 | 82.77 | 82.74 | ↓$0.03 (-0.04%) | 81.93 | 83.05 | 306.40K |
| 2024-04-08 | 81.80 | 82.50 | ↑$0.70 (0.86%) | 81.72 | 82.54 | 320.97K |
| 2024-04-05 | 79.58 | 81.39 | ↑$1.81 (2.27%) | 79.58 | 81.46 | 442.20K |
| 2024-04-04 | 81.26 | 80.08 | ↓$1.18 (-1.45%) | 79.82 | 81.80 | 349.61K |
| 2024-04-03 | 80.38 | 80.01 | ↓$0.37 (-0.46%) | 79.92 | 80.92 | 331.87K |
| 2024-04-02 | 82.18 | 80.87 | ↓$1.31 (-1.59%) | 80.31 | 82.39 | 482.27K |
| 2024-04-01 | 84.52 | 83.21 | ↓$1.31 (-1.55%) | 82.90 | 84.52 | 369.61K |
| 2024-03-28 | 84.13 | 85.03 | ↑$0.90 (1.07%) | 83.93 | 85.17 | 384.68K |
| 2024-03-27 | 81.53 | 84.13 | ↑$2.60 (3.19%) | 81.53 | 84.17 | 280.19K |
| 2024-03-26 | 81.87 | 80.94 | ↓$0.93 (-1.14%) | 80.59 | 81.97 | 260.61K |
| 2024-03-25 | 81.50 | 81.07 | ↓$0.43 (-0.53%) | 80.85 | 82.41 | 240.87K |
| 2024-03-22 | 83.29 | 81.42 | ↓$1.87 (-2.25%) | 81.24 | 83.67 | 363.16K |
| 2024-03-21 | 82.55 | 83.33 | ↑$0.78 (0.94%) | 82.55 | 83.97 | 434.17K |
| 2024-03-20 | 79.25 | 82.31 | ↑$3.06 (3.86%) | 79.08 | 82.90 | 391.21K |
| 2024-03-19 | 79.07 | 79.56 | ↑$0.49 (0.62%) | 79.07 | 80.26 | 314.56K |
| 2024-03-15 | 79.99 | 79.99 | ↑$0.00 (0.00%) | 79.77 | 81.46 | 1.34M |
| 2024-03-08 | 85.17 | 83.78 | ↓$1.39 (-1.63%) | 83.49 | 85.25 | 248.37K |
Create an account or log in to view more rows.
$SSB buy bitches
$SSB watch for another rejection up here
$SSB it's going down??
$SSB Rug pull soon?
$SSB Nope
$SSB getting this mare ready to run today
$SSB let it ride
$SSB Moon soon
$SSB we had no volume for days before the last big rip
$SSB to the moon