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.

DateOpenCloseChangeLowHighVolume
2024-03-2781.5384.13↑$2.60 (3.19%)81.5384.17280.19K
2024-03-2681.8780.94↓$0.93 (-1.14%)80.5981.97260.61K
2024-03-2581.5081.07↓$0.43 (-0.53%)80.8582.41240.87K
2024-03-2283.2981.42↓$1.87 (-2.25%)81.2483.67363.16K
2024-03-2182.5583.33↑$0.78 (0.94%)82.5583.97434.17K
2024-03-2079.2582.31↑$3.06 (3.86%)79.0882.90391.21K
2024-03-1979.0779.56↑$0.49 (0.62%)79.0780.26314.56K
2024-03-1579.9979.99↑$0.00 (0.00%)79.7781.461.34M
2024-03-0885.1783.78↓$1.39 (-1.63%)83.4985.25248.37K
2024-03-0785.0283.77↓$1.25 (-1.47%)83.6685.12287.47K
2024-03-0684.6983.94↓$0.75 (-0.89%)82.8385.72404.87K
2024-03-0581.9084.97↑$3.07 (3.75%)81.9085.10414.88K
2024-03-0482.5982.30↓$0.29 (-0.35%)81.8683.87320.84K
2024-03-0183.2082.31↓$0.89 (-1.07%)81.0983.49361.47K
2024-02-2882.4482.27↓$0.17 (-0.21%)82.1783.06262.30K
2024-02-2783.0383.51↑$0.48 (0.58%)82.5583.67217.08K
2024-02-2681.7882.27↑$0.49 (0.60%)81.5382.98329.07K
2024-02-2382.8982.59↓$0.30 (-0.36%)82.1884.01309.45K
2024-02-2183.7083.22↓$0.48 (-0.57%)82.4883.81325.41K
2024-02-2083.8384.03↑$0.20 (0.24%)83.8385.42370.87K
2024-02-1684.1785.35↑$1.18 (1.40%)83.5685.99517.68K
2024-02-1581.7585.37↑$3.62 (4.43%)81.7585.73561.84K
2024-02-1480.5281.32↑$0.80 (0.99%)79.2981.41365.64K
2024-02-1282.2983.51↑$1.22 (1.48%)81.8784.06468.13K
2024-02-0979.7882.40↑$2.62 (3.28%)79.2482.22445K
2024-02-0879.8279.89↑$0.07 (0.09%)79.5280.72356.32K
2024-02-0779.2380.53↑$1.30 (1.64%)77.8480.58505.08K
2024-02-0679.6579.56↓$0.09 (-0.11%)79.1080.40323.50K
2024-02-0579.7079.73↑$0.03 (0.04%)78.9380.20371.10K
2024-02-0279.2980.83↑$1.54 (1.94%)79.0781.46367.99K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

SayMyName

$SSB watch for another rejection up here

0 Like Report
dandanaiwo

$SSB getting this mare ready to run today

0 Like Report
chainstrader249

$SSB we had no volume for days before the last big rip

0 Like Report
micmic

$SSB is going to have a run next month

0 Like Report