SouthState Bank Corporation

SSB · NYSE

Prices in USD

Historical prices

SouthState Bank Corporation (SSB), daily historical prices. Prices in USD.
DateOpenHighLowCloseVolume
May 7, 202698.9099.3497.0397.3696.17761,900
May 6, 202698.1799.9298.1798.6597.45908,300
May 5, 202696.5497.7596.1897.3696.17868,000
May 4, 202696.7197.6895.9496.4695.28774,800
May 1, 202697.7498.5096.5797.4896.29621,500
Apr 30, 202695.9998.5095.2597.6796.48936,800
Apr 29, 202697.9798.9496.0596.5595.371,031,000
Apr 28, 202698.9999.3898.0098.4297.22723,200
Apr 27, 202694.9198.5494.7397.8496.651,367,400
Apr 24, 202695.6796.5293.8094.8693.701,985,100
Apr 23, 202697.2298.6496.9198.0996.89976,900
Apr 22, 202699.1599.3397.1797.5596.36735,100
Apr 21, 2026100.17100.5298.3898.6397.43707,100
Apr 20, 202699.43100.7999.43100.1498.92841,800
Apr 17, 202698.61101.0098.5899.9398.711,006,600
Apr 16, 202697.9798.4796.9597.4096.21442,500
Apr 15, 202698.1498.7197.6697.9796.77677,500
Apr 14, 202697.4099.2296.8498.1996.991,424,500
Apr 13, 202697.0997.8796.4997.8096.611,079,400
Apr 10, 202698.9899.1097.4497.6696.47867,000
Apr 9, 202696.6199.5796.6199.4098.19864,500
Apr 8, 202696.9398.4096.7497.1695.971,126,600
Apr 7, 202694.1694.5393.5494.0192.86794,200
Apr 6, 202693.8394.4993.1194.1593.00553,800
Apr 2, 202692.4394.0291.6893.9192.76497,900