SSB - SouthState Corporation
89.4
-0.890 -0.996%
Share volume: 492,739
Last Updated: 03-13-2025
Banking/State Commercial Banks – Fed Reserve System:
-0.01%
PREVIOUS CLOSE
CHG
CHG%
$90.29
-0.89
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-13-2025 | $90.69 | $90.69 | $91.13 | $91.13 | $89.08 | $89.08 | $89.40 | $89.40 | 492,739 | $492,739.00 |
| 03-12-2025 | $91.65 | $91.65 | $91.90 | $91.90 | $89.49 | $89.49 | $90.29 | $90.29 | 688,967 | $688,967.00 |
| 03-11-2025 | $91.69 | $91.69 | $92.20 | $92.20 | $89.35 | $89.35 | $90.49 | $90.49 | 706,635 | $706,635.00 |
| 03-10-2025 | $91.58 | $91.58 | $92.74 | $92.74 | $89.93 | $89.93 | $90.44 | $90.44 | 875,322 | $875,322.00 |
| 03-07-2025 | $92.80 | $92.80 | $93.20 | $93.20 | $90.36 | $90.36 | $92.93 | $92.93 | 729,515 | $729,515.00 |
| 03-06-2025 | $93.39 | $93.39 | $94.22 | $94.22 | $92.09 | $92.09 | $92.37 | $92.37 | 705,600 | $705,600.00 |
| 03-05-2025 | $95.47 | $95.47 | $96.67 | $96.67 | $93.34 | $93.34 | $94.56 | $94.56 | 735,454 | $735,454.00 |
| 03-04-2025 | $97.72 | $97.72 | $98.04 | $98.04 | $94.15 | $94.15 | $95.49 | $95.49 | 600,537 | $600,537.00 |
| 03-03-2025 | $100.82 | $100.82 | $102.05 | $102.05 | $98.58 | $98.58 | $99.22 | $99.22 | 479,023 | $479,023.00 |
| 02-28-2025 | $99.84 | $99.84 | $101.31 | $101.31 | $99.39 | $99.39 | $100.80 | $100.80 | 469,412 | $468,437.00 |