South State Corp (SSB) Historical Stock Data
84.56 ↑0.43 (0.51%)
As of March 28, 2024, 1:22pm EST.
Historical Data
In the past 30 trading days, SSB is up 0.62% a day on average. There have been 18 days where South State Corp closed green and 12 days where SSB closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
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 |
2024-03-07 | 85.02 | 83.77 | ↓$1.25 (-1.47%) | 83.66 | 85.12 | 287.47K |
2024-03-06 | 84.69 | 83.94 | ↓$0.75 (-0.89%) | 82.83 | 85.72 | 404.87K |
2024-03-05 | 81.90 | 84.97 | ↑$3.07 (3.75%) | 81.90 | 85.10 | 414.88K |
2024-03-04 | 82.59 | 82.30 | ↓$0.29 (-0.35%) | 81.86 | 83.87 | 320.84K |
2024-03-01 | 83.20 | 82.31 | ↓$0.89 (-1.07%) | 81.09 | 83.49 | 361.47K |
2024-02-28 | 82.44 | 82.27 | ↓$0.17 (-0.21%) | 82.17 | 83.06 | 262.30K |
2024-02-27 | 83.03 | 83.51 | ↑$0.48 (0.58%) | 82.55 | 83.67 | 217.08K |
2024-02-26 | 81.78 | 82.27 | ↑$0.49 (0.60%) | 81.53 | 82.98 | 329.07K |
2024-02-23 | 82.89 | 82.59 | ↓$0.30 (-0.36%) | 82.18 | 84.01 | 309.45K |
2024-02-21 | 83.70 | 83.22 | ↓$0.48 (-0.57%) | 82.48 | 83.81 | 325.41K |
2024-02-20 | 83.83 | 84.03 | ↑$0.20 (0.24%) | 83.83 | 85.42 | 370.87K |
2024-02-16 | 84.17 | 85.35 | ↑$1.18 (1.40%) | 83.56 | 85.99 | 517.68K |
2024-02-15 | 81.75 | 85.37 | ↑$3.62 (4.43%) | 81.75 | 85.73 | 561.84K |
2024-02-14 | 80.52 | 81.32 | ↑$0.80 (0.99%) | 79.29 | 81.41 | 365.64K |
2024-02-12 | 82.29 | 83.51 | ↑$1.22 (1.48%) | 81.87 | 84.06 | 468.13K |
2024-02-09 | 79.78 | 82.40 | ↑$2.62 (3.28%) | 79.24 | 82.22 | 445K |
2024-02-08 | 79.82 | 79.89 | ↑$0.07 (0.09%) | 79.52 | 80.72 | 356.32K |
2024-02-07 | 79.23 | 80.53 | ↑$1.30 (1.64%) | 77.84 | 80.58 | 505.08K |
2024-02-06 | 79.65 | 79.56 | ↓$0.09 (-0.11%) | 79.10 | 80.40 | 323.50K |
2024-02-05 | 79.70 | 79.73 | ↑$0.03 (0.04%) | 78.93 | 80.20 | 371.10K |
2024-02-02 | 79.29 | 80.83 | ↑$1.54 (1.94%) | 79.07 | 81.46 | 367.99K |
Create an account or log in to view more rows.
$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
$SSB is going to have a run next month