SouthState Corporation (SSB) Historical Stock Data
104.82 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SSB is down -0.21% a day on average. There have been 15 days where SouthState Corporation closed green and 15 days where SSB closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-11-07 | 110.44 | 107.70 | ↓$2.74 (-2.48%) | 106.74 | 110.80 | 805.61K |
| 2024-11-06 | 106.63 | 111.42 | ↑$4.79 (4.49%) | 105.68 | 111.99 | 1.86M |
| 2024-11-05 | 95.74 | 97.73 | ↑$1.99 (2.08%) | 95.02 | 97.87 | 360.41K |
| 2024-11-04 | 96.45 | 95.65 | ↓$0.80 (-0.83%) | 95.05 | 96.53 | 343.05K |
| 2024-11-01 | 98.11 | 97.42 | ↓$0.69 (-0.70%) | 96.93 | 98.98 | 445.42K |
| 2024-10-31 | 100.04 | 97.53 | ↓$2.51 (-2.51%) | 97.51 | 100.25 | 320.46K |
| 2024-10-30 | 97.69 | 99.80 | ↑$2.11 (2.16%) | 97.42 | 101.50 | 571.99K |
| 2024-10-29 | 98.19 | 97.86 | ↓$0.33 (-0.34%) | 97.57 | 98.52 | 53.37K |
| 2024-10-28 | 96.97 | 98.47 | ↑$1.50 (1.55%) | 96.21 | 98.97 | 406.10K |
| 2024-10-25 | 99.00 | 95.78 | ↓$3.22 (-3.25%) | 95.58 | 99.02 | 471.42K |
| 2024-10-24 | 98.63 | 98.06 | ↓$0.57 (-0.58%) | 95.77 | 99.34 | 551.99K |
| 2024-10-23 | 96.56 | 96.64 | ↑$0.08 (0.08%) | 95.56 | 97.41 | 731.11K |
| 2024-10-22 | 96.81 | 97.13 | ↑$0.31 (0.33%) | 96.02 | 97.47 | 77.55K |
| 2024-10-21 | 101.75 | 96.52 | ↓$5.23 (-5.14%) | 96.44 | 101.75 | 424.14K |
| 2024-10-18 | 103.25 | 101.43 | ↓$1.82 (-1.76%) | 101.37 | 103.25 | 487.84K |
| 2024-10-17 | 102.43 | 102.98 | ↑$0.55 (0.54%) | 102.01 | 103.45 | 411.92K |
| 2024-10-16 | 103.08 | 102.23 | ↓$0.85 (-0.82%) | 102.17 | 103.72 | 830K |
| 2024-10-15 | 101.00 | 101.54 | ↑$0.54 (0.53%) | 100.27 | 103.82 | 547.53K |
| 2024-10-14 | 99.37 | 100.36 | ↑$0.99 (1.00%) | 98.64 | 100.87 | 295.65K |
| 2024-10-11 | 96.46 | 99.07 | ↑$2.61 (2.71%) | 95.98 | 99.58 | 388.41K |
| 2024-10-10 | 94.53 | 95.78 | ↑$1.25 (1.32%) | 94.53 | 97.00 | 354.66K |
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