Singapore markets open in 1 hour 45 minutes

South State Corporation (SSB)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
79.34-1.14 (-1.42%)
At close: 4:00PM EST

79.34 0.00 (0.00%)
After hours: 4:24PM EST

Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
20 Jan 202180.1580.2778.3279.3479.34234,527
19 Jan 202180.9981.3279.8480.4880.48230,100
15 Jan 202179.9980.6978.7980.0980.09185,500
14 Jan 202180.4181.2678.9481.0281.02224,800
13 Jan 202180.5580.7779.0579.7179.71233,400
12 Jan 202181.0081.8480.4480.5380.53222,700
11 Jan 202177.7380.5876.2980.4180.41153,800
08 Jan 202180.1080.6177.8378.9278.92299,400
07 Jan 202181.0082.3580.4681.6281.62443,900
06 Jan 202175.0081.1974.4580.4380.43690,300
05 Jan 202172.3774.5471.7673.4773.47294,500
04 Jan 202172.2573.3270.1871.6971.69300,400
31 Dec 202072.3172.9871.2672.3072.30176,400
30 Dec 202070.8373.1269.5872.2472.24182,300
29 Dec 202073.4973.9471.0971.4771.47233,500
28 Dec 202074.5275.3973.4573.9373.93253,400
24 Dec 202074.9274.9473.0374.0374.0365,000
23 Dec 202072.5774.6872.5774.5774.57157,200
22 Dec 202072.8873.4971.7272.0072.00216,400
21 Dec 202074.0174.8372.3572.9272.92310,300
18 Dec 202075.4575.6473.7274.0874.08693,300
17 Dec 202074.4274.9973.1374.9474.94217,200
16 Dec 202075.0975.1273.7974.2174.21223,400
15 Dec 202074.7675.0172.4674.5174.51239,000
14 Dec 202075.8875.8873.4473.6673.66251,800
11 Dec 202074.0075.8473.6774.4674.46297,800
10 Dec 202075.0975.5572.8174.8174.81330,800
09 Dec 202076.4576.9374.3475.6375.63432,700
08 Dec 202074.3275.9472.9275.5375.53533,300
07 Dec 202071.3674.8371.0574.5174.51458,300
04 Dec 202071.3372.5670.9672.4372.43329,100
03 Dec 202070.0371.5269.3170.3470.34300,500
02 Dec 202068.7770.5568.0670.3070.30286,600
01 Dec 202068.5069.7767.6568.9768.97333,400
30 Nov 202069.8170.3166.0166.4766.47328,300
27 Nov 202070.7571.3066.5670.4770.47148,100
25 Nov 202071.7572.3370.7871.2171.21201,800
24 Nov 202071.2774.0070.9673.5573.55472,300
23 Nov 202069.2570.6268.3169.5269.52385,100
20 Nov 202067.7069.2866.3868.2668.26297,700
19 Nov 202067.7869.0166.9768.8468.84254,600
18 Nov 202071.1171.9869.1069.1769.17271,000
17 Nov 202069.6071.2568.3671.1171.11312,500
16 Nov 202070.3172.9069.7371.2571.25571,800
13 Nov 202068.4769.1567.6069.0969.09258,000
12 Nov 202067.1568.6765.6067.2967.29277,200
12 Nov 20200.47 Dividend
11 Nov 202073.8274.1068.4769.3768.90395,400
10 Nov 202072.7974.7570.6974.0873.58645,000
09 Nov 202065.0074.3263.8571.9671.471,024,100
06 Nov 202063.1363.1360.6360.6660.25195,200
05 Nov 202059.6462.1759.6362.0261.60306,700
04 Nov 202062.4662.4659.1459.6359.23497,600
03 Nov 202062.2564.7861.7064.5664.12599,600
02 Nov 202061.9462.5860.8661.3060.88369,300
30 Oct 202059.2862.4659.0361.4060.98533,300
29 Oct 202057.6760.3056.4359.5859.18369,000
28 Oct 202057.9359.4357.7057.8757.48453,600
27 Oct 202060.4861.0158.7759.2858.88304,500
26 Oct 202061.5562.1260.4261.0060.59406,100
23 Oct 202063.7664.3761.6462.3161.89570,400
22 Oct 202059.7463.2059.7362.9062.47721,300
21 Oct 202057.0759.3455.8859.0858.68499,000
20 Oct 202054.8557.4054.8557.0256.63422,400
19 Oct 202053.8354.8253.6553.9153.54203,100
16 Oct 202054.4754.9853.0753.4953.13282,100
15 Oct 202052.6654.8152.2054.8054.43152,300
14 Oct 202054.3054.9552.6652.7352.37178,100
13 Oct 202055.8355.8953.9954.0153.64243,500
12 Oct 202054.5356.4254.2356.4156.03238,300
09 Oct 202055.8255.8254.0154.5854.21319,200
08 Oct 202056.2656.4255.0255.3955.01258,400
07 Oct 202053.7955.5153.5255.4255.04341,400
06 Oct 202052.3055.0051.9152.9952.63554,900
05 Oct 202049.9851.5549.6951.3751.02271,900
02 Oct 202047.3049.6047.2149.2848.95192,500
01 Oct 202048.0648.3646.8848.1547.82335,700
30 Sep 202047.9249.0247.9248.1547.82316,700
29 Sep 202047.7247.9345.9647.5147.19182,100
28 Sep 202047.6248.9747.5348.0347.70272,000
25 Sep 202045.2446.8245.0046.7546.43379,200
24 Sep 202045.9446.6545.0145.5245.21347,700
23 Sep 202047.0048.6645.6745.7445.43358,700
22 Sep 202048.1248.6646.5046.8446.52270,200
21 Sep 202050.0050.8147.4447.9747.64379,000
18 Sep 202053.5853.9251.1151.3551.00905,300
17 Sep 202052.8053.2952.1952.7152.35324,700
16 Sep 202053.2854.2052.5653.7653.40406,800
15 Sep 202053.8553.8552.5553.2752.91262,800
14 Sep 202052.7154.1152.3053.7653.40265,700
11 Sep 202051.9352.7151.5552.2251.87309,700
10 Sep 202053.3653.4551.9251.9351.58257,400
09 Sep 202054.8255.6052.3652.9852.62474,600
08 Sep 202057.2157.2154.1654.4554.08294,500
04 Sep 202058.1958.6756.9558.1257.73296,100
03 Sep 202056.6558.8656.3156.6656.28215,900
02 Sep 202056.0856.6355.2956.3155.93193,400
01 Sep 202054.9556.2654.2456.1555.77268,200
31 Aug 202056.6057.7455.6855.6855.30271,800
28 Aug 202057.9858.0056.5057.1356.74201,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...