SouthState Corporation (SSB) Historical Stock Data
100.21 ↑1.28 (1.29%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SSB is down -0.63% a day on average. There have been 12 days where SouthState Corporation closed green and 18 days where SSB closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 98.46 | 100.21 | ↑$1.75 (1.78%) | 98.31 | 101.71 | 1.34M |
| 2024-12-19 | 102.47 | 98.93 | ↓$3.54 (-3.45%) | 98.83 | 103.13 | 660.45K |
| 2024-12-18 | 107.35 | 100.63 | ↓$6.72 (-6.26%) | 100.23 | 108.25 | 764.19K |
| 2024-12-17 | 108.20 | 106.47 | ↓$1.73 (-1.60%) | 105.47 | 108.71 | 489.83K |
| 2024-12-16 | 109.07 | 108.44 | ↓$0.63 (-0.58%) | 107.73 | 109.66 | 753.72K |
| 2024-12-13 | 108.00 | 108.71 | ↑$0.71 (0.66%) | 106.76 | 108.90 | 571.21K |
| 2024-12-12 | 109.83 | 107.87 | ↓$1.96 (-1.78%) | 107.76 | 110.15 | 385K |
| 2024-12-11 | 110.17 | 109.77 | ↓$0.40 (-0.36%) | 109.14 | 111.10 | 387.19K |
| 2024-12-10 | 107.89 | 108.42 | ↑$0.53 (0.49%) | 106.64 | 109.84 | 317.56K |
| 2024-12-09 | 111.62 | 107.92 | ↓$3.70 (-3.31%) | 107.84 | 111.83 | 539.81K |
| 2024-12-06 | 111.42 | 110.93 | ↓$0.49 (-0.44%) | 109.87 | 111.42 | 456.80K |
| 2024-12-05 | 111.72 | 110.75 | ↓$0.97 (-0.87%) | 109.96 | 112.21 | 515.07K |
| 2024-12-04 | 109.91 | 111.00 | ↑$1.09 (0.99%) | 109.23 | 111.03 | 763.97K |
| 2024-12-03 | 109.48 | 109.73 | ↑$0.25 (0.23%) | 108.37 | 110.12 | 539.95K |
| 2024-12-02 | 111.37 | 109.35 | ↓$2.02 (-1.81%) | 108.87 | 111.37 | 375.58K |
| 2024-11-29 | 112.40 | 110.69 | ↓$1.71 (-1.52%) | 110.01 | 112.40 | 480.10K |
| 2024-11-27 | 111.70 | 111.25 | ↓$0.45 (-0.40%) | 111.17 | 113.16 | 578.34K |
| 2024-11-26 | 111.43 | 111.02 | ↓$0.41 (-0.37%) | 110.55 | 111.98 | 670.52K |
| 2024-11-25 | 110.00 | 111.93 | ↑$1.93 (1.75%) | 110.00 | 114.27 | 649.88K |
| 2024-11-22 | 107.25 | 109.00 | ↑$1.75 (1.63%) | 107.25 | 109.15 | 678.39K |
| 2024-11-21 | 105.82 | 106.83 | ↑$1.01 (0.95%) | 105.15 | 107.88 | 342.59K |
| 2024-11-20 | 104.74 | 104.82 | ↑$0.08 (0.08%) | 102.98 | 105.07 | 752.12K |
| 2024-11-19 | 104.40 | 105.09 | ↑$0.69 (0.66%) | 103.96 | 105.77 | 318.82K |
| 2024-11-18 | 107.13 | 105.58 | ↓$1.55 (-1.45%) | 105.22 | 107.13 | 334.60K |
| 2024-11-15 | 107.00 | 106.07 | ↓$0.93 (-0.87%) | 104.84 | 107.86 | 711.15K |
| 2024-11-14 | 107.71 | 106.49 | ↓$1.22 (-1.13%) | 105.81 | 107.96 | 542.83K |
| 2024-11-13 | 108.13 | 106.85 | ↓$1.28 (-1.18%) | 106.82 | 110.69 | 579.45K |
| 2024-11-12 | 110.49 | 108.37 | ↓$2.12 (-1.92%) | 108.24 | 112.04 | 517.56K |
| 2024-11-11 | 110.00 | 110.98 | ↑$0.98 (0.89%) | 109.93 | 113.14 | 627.94K |
| 2024-11-08 | 108.23 | 108.39 | ↑$0.16 (0.15%) | 106.55 | 109.12 | 423.36K |
Create an account or log in to view more rows.
$SSB every dip gets bought up.
$SSB volume = money
$SSB breaking out of this wedge sooner than later
$SSB I blocked some bears and I liked it!
$SSB buy bitches
$SSB watch for another rejection up here
$SSB it's going down??
$SSB Rug pull soon?
$SSB Nope
$SSB getting this mare ready to run today