SSB - SouthState Corp
Close
100.33
-1.055 -1.052%
Share volume: 5
Last Updated: Fri 27 Dec 2024 03:30:19 PM CET
Monetary Authorities-Central Bank:
-0.51%
PREVIOUS CLOSE
CHG
CHG%
$101.38
-1.06
-1.04%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/24/2024 | $101.03 | $101.03 | $101.43 | $101.43 | $100.36 | $100.36 | $101.14 | $101.14 | 160,764 | $160,764.00 |
| 12/23/2024 | $99.46 | $99.46 | $100.66 | $100.66 | $98.94 | $98.94 | $100.63 | $100.63 | 432,426 | $432,426.00 |
| 12/20/2024 | $98.46 | $98.46 | $101.81 | $101.81 | $98.22 | $98.22 | $100.21 | $100.21 | 1,375,403 | $1,107,647.00 |
| 12/19/2024 | $102.47 | $102.47 | $103.13 | $103.13 | $98.82 | $98.82 | $98.93 | $98.93 | 849,833 | $849,833.00 |
| 12/18/2024 | $107.35 | $107.35 | $108.25 | $108.25 | $100.23 | $100.23 | $100.63 | $100.63 | 796,450 | $796,450.00 |
| 12/17/2024 | $108.20 | $108.20 | $108.71 | $108.71 | $105.47 | $105.47 | $106.47 | $106.47 | 542,679 | $542,679.00 |
| 12/16/2024 | $109.07 | $109.07 | $109.66 | $109.66 | $107.72 | $107.72 | $108.44 | $108.44 | 754,060 | $754,060.00 |
| 12/13/2024 | $108.00 | $108.00 | $108.90 | $108.90 | $106.76 | $106.76 | $108.71 | $108.71 | 571,297 | $571,297.00 |