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

Date	Open	High	Low	Close*	Adj. close**	Volume
20 Jan 2021	80.15	80.27	78.32	79.34	79.34	234,527
19 Jan 2021	80.99	81.32	79.84	80.48	80.48	230,100
15 Jan 2021	79.99	80.69	78.79	80.09	80.09	185,500
14 Jan 2021	80.41	81.26	78.94	81.02	81.02	224,800
13 Jan 2021	80.55	80.77	79.05	79.71	79.71	233,400
12 Jan 2021	81.00	81.84	80.44	80.53	80.53	222,700
11 Jan 2021	77.73	80.58	76.29	80.41	80.41	153,800
08 Jan 2021	80.10	80.61	77.83	78.92	78.92	299,400
07 Jan 2021	81.00	82.35	80.46	81.62	81.62	443,900
06 Jan 2021	75.00	81.19	74.45	80.43	80.43	690,300
05 Jan 2021	72.37	74.54	71.76	73.47	73.47	294,500
04 Jan 2021	72.25	73.32	70.18	71.69	71.69	300,400
31 Dec 2020	72.31	72.98	71.26	72.30	72.30	176,400
30 Dec 2020	70.83	73.12	69.58	72.24	72.24	182,300
29 Dec 2020	73.49	73.94	71.09	71.47	71.47	233,500
28 Dec 2020	74.52	75.39	73.45	73.93	73.93	253,400
24 Dec 2020	74.92	74.94	73.03	74.03	74.03	65,000
23 Dec 2020	72.57	74.68	72.57	74.57	74.57	157,200
22 Dec 2020	72.88	73.49	71.72	72.00	72.00	216,400
21 Dec 2020	74.01	74.83	72.35	72.92	72.92	310,300
18 Dec 2020	75.45	75.64	73.72	74.08	74.08	693,300
17 Dec 2020	74.42	74.99	73.13	74.94	74.94	217,200
16 Dec 2020	75.09	75.12	73.79	74.21	74.21	223,400
15 Dec 2020	74.76	75.01	72.46	74.51	74.51	239,000
14 Dec 2020	75.88	75.88	73.44	73.66	73.66	251,800
11 Dec 2020	74.00	75.84	73.67	74.46	74.46	297,800
10 Dec 2020	75.09	75.55	72.81	74.81	74.81	330,800
09 Dec 2020	76.45	76.93	74.34	75.63	75.63	432,700
08 Dec 2020	74.32	75.94	72.92	75.53	75.53	533,300
07 Dec 2020	71.36	74.83	71.05	74.51	74.51	458,300
04 Dec 2020	71.33	72.56	70.96	72.43	72.43	329,100
03 Dec 2020	70.03	71.52	69.31	70.34	70.34	300,500
02 Dec 2020	68.77	70.55	68.06	70.30	70.30	286,600
01 Dec 2020	68.50	69.77	67.65	68.97	68.97	333,400
30 Nov 2020	69.81	70.31	66.01	66.47	66.47	328,300
27 Nov 2020	70.75	71.30	66.56	70.47	70.47	148,100
25 Nov 2020	71.75	72.33	70.78	71.21	71.21	201,800
24 Nov 2020	71.27	74.00	70.96	73.55	73.55	472,300
23 Nov 2020	69.25	70.62	68.31	69.52	69.52	385,100
20 Nov 2020	67.70	69.28	66.38	68.26	68.26	297,700
19 Nov 2020	67.78	69.01	66.97	68.84	68.84	254,600
18 Nov 2020	71.11	71.98	69.10	69.17	69.17	271,000
17 Nov 2020	69.60	71.25	68.36	71.11	71.11	312,500
16 Nov 2020	70.31	72.90	69.73	71.25	71.25	571,800
13 Nov 2020	68.47	69.15	67.60	69.09	69.09	258,000
12 Nov 2020	67.15	68.67	65.60	67.29	67.29	277,200
12 Nov 2020	0.47 Dividend
11 Nov 2020	73.82	74.10	68.47	69.37	68.90	395,400
10 Nov 2020	72.79	74.75	70.69	74.08	73.58	645,000
09 Nov 2020	65.00	74.32	63.85	71.96	71.47	1,024,100
06 Nov 2020	63.13	63.13	60.63	60.66	60.25	195,200
05 Nov 2020	59.64	62.17	59.63	62.02	61.60	306,700
04 Nov 2020	62.46	62.46	59.14	59.63	59.23	497,600
03 Nov 2020	62.25	64.78	61.70	64.56	64.12	599,600
02 Nov 2020	61.94	62.58	60.86	61.30	60.88	369,300
30 Oct 2020	59.28	62.46	59.03	61.40	60.98	533,300
29 Oct 2020	57.67	60.30	56.43	59.58	59.18	369,000
28 Oct 2020	57.93	59.43	57.70	57.87	57.48	453,600
27 Oct 2020	60.48	61.01	58.77	59.28	58.88	304,500
26 Oct 2020	61.55	62.12	60.42	61.00	60.59	406,100
23 Oct 2020	63.76	64.37	61.64	62.31	61.89	570,400
22 Oct 2020	59.74	63.20	59.73	62.90	62.47	721,300
21 Oct 2020	57.07	59.34	55.88	59.08	58.68	499,000
20 Oct 2020	54.85	57.40	54.85	57.02	56.63	422,400
19 Oct 2020	53.83	54.82	53.65	53.91	53.54	203,100
16 Oct 2020	54.47	54.98	53.07	53.49	53.13	282,100
15 Oct 2020	52.66	54.81	52.20	54.80	54.43	152,300
14 Oct 2020	54.30	54.95	52.66	52.73	52.37	178,100
13 Oct 2020	55.83	55.89	53.99	54.01	53.64	243,500
12 Oct 2020	54.53	56.42	54.23	56.41	56.03	238,300
09 Oct 2020	55.82	55.82	54.01	54.58	54.21	319,200
08 Oct 2020	56.26	56.42	55.02	55.39	55.01	258,400
07 Oct 2020	53.79	55.51	53.52	55.42	55.04	341,400
06 Oct 2020	52.30	55.00	51.91	52.99	52.63	554,900
05 Oct 2020	49.98	51.55	49.69	51.37	51.02	271,900
02 Oct 2020	47.30	49.60	47.21	49.28	48.95	192,500
01 Oct 2020	48.06	48.36	46.88	48.15	47.82	335,700
30 Sep 2020	47.92	49.02	47.92	48.15	47.82	316,700
29 Sep 2020	47.72	47.93	45.96	47.51	47.19	182,100
28 Sep 2020	47.62	48.97	47.53	48.03	47.70	272,000
25 Sep 2020	45.24	46.82	45.00	46.75	46.43	379,200
24 Sep 2020	45.94	46.65	45.01	45.52	45.21	347,700
23 Sep 2020	47.00	48.66	45.67	45.74	45.43	358,700
22 Sep 2020	48.12	48.66	46.50	46.84	46.52	270,200
21 Sep 2020	50.00	50.81	47.44	47.97	47.64	379,000
18 Sep 2020	53.58	53.92	51.11	51.35	51.00	905,300
17 Sep 2020	52.80	53.29	52.19	52.71	52.35	324,700
16 Sep 2020	53.28	54.20	52.56	53.76	53.40	406,800
15 Sep 2020	53.85	53.85	52.55	53.27	52.91	262,800
14 Sep 2020	52.71	54.11	52.30	53.76	53.40	265,700
11 Sep 2020	51.93	52.71	51.55	52.22	51.87	309,700
10 Sep 2020	53.36	53.45	51.92	51.93	51.58	257,400
09 Sep 2020	54.82	55.60	52.36	52.98	52.62	474,600
08 Sep 2020	57.21	57.21	54.16	54.45	54.08	294,500
04 Sep 2020	58.19	58.67	56.95	58.12	57.73	296,100
03 Sep 2020	56.65	58.86	56.31	56.66	56.28	215,900
02 Sep 2020	56.08	56.63	55.29	56.31	55.93	193,400
01 Sep 2020	54.95	56.26	54.24	56.15	55.77	268,200
31 Aug 2020	56.60	57.74	55.68	55.68	55.30	271,800
28 Aug 2020	57.98	58.00	56.50	57.13	56.74	201,100
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

Straits Times Index2,998.77+2.85(+0.10%)

S&P 5003,851.85+52.94(+1.39%)

Dow31,188.38+257.86(+0.83%)

South State Corporation (SSB)

Straits Times Index
2,998.77
+2.85(+0.10%)

S&P 500
3,851.85
+52.94(+1.39%)

Dow
31,188.38
+257.86(+0.83%)