SSB - SouthState Corp
Close
92.54
0.190 0.205%
Share volume: 46,777
Last Updated: Mon 13 Jan 2025 08:30:03 PM CET
Monetary Authorities-Central Bank:
0.24%
PREVIOUS CLOSE
CHG
CHG%
$92.35
0.19
0.21%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 01/13/2025 | $92.13 | $92.13 | $93.38 | $93.38 | $91.68 | $91.68 | $92.92 | $92.92 | 1,280,139 | $1,280,139.00 |
| 01/10/2025 | $94.01 | $94.01 | $95.46 | $95.46 | $92.68 | $92.68 | $92.73 | $92.73 | 1,503,755 | $1,503,755.00 |
| 01/08/2025 | $95.40 | $95.40 | $97.04 | $97.04 | $94.64 | $94.64 | $96.15 | $96.15 | 505,799 | $505,799.00 |
| 01/07/2025 | $97.59 | $97.59 | $98.11 | $98.11 | $95.01 | $95.01 | $96.10 | $96.10 | 895,513 | $895,513.00 |
| 01/06/2025 | $98.00 | $98.00 | $100.07 | $100.07 | $96.92 | $96.92 | $96.93 | $96.93 | 1,149,618 | $1,149,618.00 |
| 01/03/2025 | $96.60 | $96.60 | $97.84 | $97.84 | $95.01 | $95.01 | $97.43 | $97.43 | 1,168,097 | $1,168,097.00 |
| 01/02/2025 | $100.50 | $100.50 | $100.50 | $100.50 | $96.62 | $96.62 | $97.00 | $97.00 | 4,812,287 | $4,812,287.00 |
| 12/31/2024 | $100.23 | $100.23 | $101.41 | $101.41 | $99.24 | $99.24 | $99.48 | $99.48 | 1,246,814 | $1,246,814.00 |