SouthState Bank Corporation

SSB · NYSE

Prices in USD

Historical prices

SouthState Bank Corporation (SSB), daily historical prices. Prices in USD.
DateOpenHighLowCloseVolume
Jan 20, 202697.2198.5496.5996.8895.16491,200
Jan 16, 202698.9599.4398.0698.4396.68614,300
Jan 15, 202697.6999.3497.6998.9997.23604,900
Jan 14, 202696.4398.1896.4097.8296.08674,400
Jan 13, 202697.2797.6796.4496.7094.98518,400
Jan 12, 202697.6997.7496.6696.8995.17477,100
Jan 9, 202698.7099.2397.5997.6995.95706,200
Jan 8, 202696.2199.6596.1498.3296.57624,500
Jan 7, 202696.9497.4095.3696.5994.87482,400
Jan 6, 202695.1897.1695.1397.1295.39690,600
Jan 5, 202694.0596.9593.9695.5593.85820,700
Jan 2, 202694.0194.6692.6094.2392.56538,100
Dec 31, 202595.3295.3293.9094.1192.44617,800
Dec 30, 202595.2095.6794.6595.0693.37551,200
Dec 29, 202595.9496.2194.6795.2893.59560,400
Dec 26, 202596.4296.4695.2695.7794.07443,400
Dec 24, 202596.1796.4295.5896.2594.54173,100
Dec 23, 202597.1597.9095.9095.9494.24604,300
Dec 22, 202597.0198.0296.7297.1295.39475,600
Dec 19, 202598.4598.4596.2597.1895.451,417,300
Dec 18, 202598.2298.9497.1497.3395.60877,800
Dec 17, 202596.5997.8896.3397.6895.94819,400
Dec 16, 202597.4497.8496.1896.7395.01875,700
Dec 15, 202597.1797.9996.1597.0895.361,737,600
Dec 12, 202596.0096.4295.3896.0894.371,271,100