Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Southstate Corp (NY: SSB )

77.19 +0.99 (+1.30%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 24, 2024 76.75 77.26 75.85 77.19 500,060 +0.99(+1.30%)
May 23, 2024 78.43 78.43 75.96 76.20 489,700 -2.05(-2.62%)
May 22, 2024 79.36 79.82 78.07 78.25 663,791 -1.26(-1.58%)
May 21, 2024 80.50 81.20 79.30 79.51 878,714 -0.36(-0.45%)
May 20, 2024 80.56 81.05 79.13 79.87 1,362,361 -0.98(-1.21%)
May 17, 2024 80.80 81.21 80.40 80.85 347,071 +0.44(+0.55%)
May 16, 2024 81.37 81.83 80.26 80.41 222,250 -0.99(-1.22%)
May 15, 2024 81.80 82.38 80.73 81.40 287,522 +0.32(+0.39%)
May 14, 2024 81.36 81.59 80.41 81.08 193,040 +0.97(+1.21%)
May 13, 2024 81.63 81.63 80.09 80.11 311,745 -1.05(-1.29%)
May 10, 2024 80.77 81.38 80.15 81.16 280,987 +0.53(+0.66%)
May 09, 2024 80.54 80.83 79.98 80.63 298,583 +0.33(+0.41%)
May 08, 2024 79.62 80.58 79.26 80.30 329,778 +0.17(+0.21%)
May 07, 2024 80.06 80.63 79.86 80.13 445,018 +0.35(+0.44%)
May 06, 2024 78.99 80.01 78.42 79.78 413,427 +1.72(+2.20%)
May 03, 2024 78.90 79.24 77.93 78.06 286,816 +0.32(+0.41%)
May 02, 2024 78.27 78.27 76.83 77.75 342,605 +0.96(+1.26%)
May 01, 2024 75.96 78.19 75.76 76.78 451,362 +1.57(+2.09%)
Apr 30, 2024 75.75 76.39 75.15 75.21 490,496 -1.37(-1.79%)
Apr 29, 2024 77.12 77.97 76.20 76.58 567,729 -0.86(-1.12%)
Apr 26, 2024 77.10 80.02 77.10 77.45 469,824 -1.00(-1.28%)
Apr 25, 2024 79.23 79.23 77.45 78.45 607,165 -1.17(-1.47%)
Apr 24, 2024 78.49 79.80 78.30 79.62 384,188 +0.30(+0.38%)
Apr 23, 2024 78.54 80.03 78.54 79.33 429,546 +0.59(+0.74%)
Apr 22, 2024 77.84 79.53 77.42 78.74 577,216 +0.91(+1.17%)
Apr 19, 2024 75.78 77.91 75.78 77.83 665,976 +1.80(+2.37%)
Apr 18, 2024 75.56 76.39 75.37 76.03 417,638 +0.43(+0.57%)
Apr 17, 2024 76.77 77.07 75.50 75.60 413,355 -0.36(-0.47%)
Apr 16, 2024 76.72 77.35 75.81 75.96 434,022 -1.55(-2.00%)
Apr 15, 2024 78.36 79.41 76.88 77.51 492,742 -0.55(-0.70%)
Apr 12, 2024 77.43 78.54 77.39 78.05 353,141 -0.52(-0.66%)
Apr 11, 2024 78.37 78.80 77.01 78.57 370,865 +0.37(+0.47%)
Apr 10, 2024 80.02 80.08 77.95 78.20 480,706 -4.00(-4.87%)
Apr 09, 2024 82.24 82.52 81.40 82.21 326,680 +0.24(+0.29%)
Apr 08, 2024 81.27 82.01 81.20 81.97 323,704 +1.10(+1.36%)
Apr 05, 2024 79.07 80.94 79.07 80.87 445,969 +1.30(+1.64%)
Apr 04, 2024 80.74 81.27 79.31 79.56 372,297 +0.07(+0.09%)
Apr 03, 2024 79.86 80.40 79.41 79.50 334,018 -0.85(-1.06%)
Apr 02, 2024 81.65 81.86 79.79 80.35 485,392 -2.32(-2.81%)
Apr 01, 2024 83.98 83.98 82.36 82.67 371,998 -1.81(-2.14%)
Mar 28, 2024 83.59 84.62 83.39 84.48 387,184 +0.89(+1.07%)
Mar 27, 2024 81.01 83.63 81.01 83.59 282,003 +3.17(+3.94%)
Mar 26, 2024 81.34 81.44 80.07 80.42 267,746 -0.13(-0.16%)
Mar 25, 2024 80.98 81.88 80.33 80.55 242,468 -0.35(-0.43%)
Mar 22, 2024 82.75 83.13 80.72 80.90 365,508 -1.90(-2.29%)
Mar 21, 2024 82.02 83.43 82.02 82.79 437,451 +1.01(+1.24%)
Mar 20, 2024 78.74 82.37 78.57 81.78 406,262 +2.73(+3.46%)
Mar 19, 2024 78.56 79.74 78.56 79.05 316,601 +0.30(+0.38%)
Mar 18, 2024 79.53 79.77 78.74 78.75 519,911 -0.73(-0.91%)
Mar 15, 2024 79.48 80.93 79.26 79.48 1,345,125 -0.27(-0.34%)
Mar 14, 2024 81.12 81.31 79.17 79.74 479,706 -1.71(-2.10%)
Mar 13, 2024 81.75 82.41 81.01 81.45 297,029 -0.41(-0.50%)
Mar 12, 2024 82.56 83.37 81.40 81.86 277,496 -1.07(-1.29%)
Mar 11, 2024 83.18 83.32 82.69 82.93 266,073 -0.31(-0.37%)
Mar 08, 2024 84.62 84.70 82.95 83.24 250,725 +0.01(+0.01%)
Mar 07, 2024 84.58 84.66 83.10 83.23 298,774 -0.17(-0.20%)
Mar 06, 2024 84.15 85.17 82.30 83.40 423,222 -1.02(-1.21%)
Mar 05, 2024 81.37 84.55 81.37 84.42 430,749 +2.65(+3.24%)
Mar 04, 2024 82.06 83.33 81.33 81.77 342,001 -0.01(-0.01%)
Mar 01, 2024 82.66 82.95 80.57 81.78 385,969 -1.72(-2.06%)
Feb 29, 2024 83.39 84.35 82.48 83.50 373,080 +1.76(+2.15%)
Feb 28, 2024 81.91 82.53 81.64 81.74 305,650 -1.23(-1.48%)
Feb 27, 2024 82.50 83.13 82.02 82.97 230,733 +1.23(+1.51%)
Feb 26, 2024 81.25 82.45 81.01 81.74 353,139 -0.32(-0.39%)
Feb 23, 2024 82.36 83.46 81.65 82.06 314,353 -0.31(-0.37%)
Feb 22, 2024 82.29 83.22 81.85 82.37 407,656 -0.32(-0.38%)
Feb 21, 2024 83.16 83.27 81.94 82.68 347,152 -0.80(-0.96%)
Feb 20, 2024 83.29 84.87 83.29 83.49 396,489 -1.31(-1.55%)
Feb 16, 2024 83.63 85.43 83.02 84.80 546,742 -0.02(-0.02%)
Feb 15, 2024 81.22 85.18 81.22 84.82 659,310 +4.02(+4.98%)
Feb 14, 2024 79.48 80.89 78.76 80.80 417,320 +2.34(+2.99%)
Feb 13, 2024 79.29 80.27 77.18 78.45 496,710 -4.52(-5.45%)
Feb 12, 2024 81.76 83.52 81.34 82.97 497,756 +1.10(+1.35%)
Feb 09, 2024 79.27 81.96 78.73 81.87 489,578 +2.49(+3.14%)
Feb 08, 2024 79.31 80.20 79.01 79.38 434,537 -0.12(-0.15%)
Feb 07, 2024 78.54 79.59 76.84 79.50 592,245 +0.96(+1.22%)
Feb 06, 2024 78.63 79.36 78.08 78.54 345,549 -0.17(-0.21%)
Feb 05, 2024 78.68 79.17 77.92 78.71 400,435 -1.09(-1.36%)
Feb 02, 2024 78.27 80.41 78.05 79.79 397,987 -0.21(-0.26%)
Feb 01, 2024 82.46 82.86 77.59 80.00 636,225 -2.03(-2.48%)
Jan 31, 2024 83.76 85.37 81.93 82.03 601,857 -3.35(-3.92%)
Jan 30, 2024 84.93 86.04 84.87 85.38 542,181 -0.63(-0.73%)
Jan 29, 2024 83.73 86.06 83.38 86.01 595,002 +2.62(+3.14%)
Jan 26, 2024 82.36 84.07 81.73 83.39 698,091 +3.45(+4.31%)
Jan 25, 2024 82.51 82.51 79.86 79.95 732,799 -1.46(-1.79%)
Jan 24, 2024 81.39 82.13 80.89 81.41 312,540 +0.57(+0.71%)
Jan 23, 2024 82.92 82.92 80.79 80.84 382,143 -1.48(-1.80%)
Jan 22, 2024 81.43 82.40 80.70 82.32 301,900 +1.79(+2.22%)
Jan 19, 2024 79.56 80.58 78.67 80.53 411,437 +1.35(+1.71%)
Jan 18, 2024 78.80 79.38 78.10 79.18 275,983 +0.80(+1.02%)
Jan 17, 2024 77.16 78.68 76.64 78.38 256,423 -0.10(-0.13%)
Jan 16, 2024 78.29 79.37 77.92 78.48 309,887 -1.14(-1.43%)
Jan 12, 2024 81.51 81.60 79.14 79.61 265,249 -0.92(-1.14%)
Jan 11, 2024 81.12 81.18 79.34 80.53 304,325 -1.36(-1.66%)
Jan 10, 2024 81.15 81.95 80.73 81.89 297,891 +0.43(+0.53%)
Jan 09, 2024 82.48 82.48 80.96 81.46 291,209 -1.11(-1.34%)
Jan 08, 2024 81.79 82.58 81.19 82.57 238,576 +0.90(+1.10%)
Jan 05, 2024 79.83 83.04 79.83 81.67 445,594 -0.21(-0.25%)
Jan 04, 2024 81.58 82.44 81.39 81.87 452,298 +0.76(+0.94%)
Jan 03, 2024 83.29 83.29 80.88 81.11 497,030 -2.84(-3.39%)
Jan 02, 2024 82.62 84.74 82.25 83.96 463,800 +0.59(+0.71%)
Dec 29, 2023 84.56 84.70 83.19 83.36 368,988 -1.35(-1.60%)
Dec 28, 2023 84.45 85.28 84.33 84.72 306,369 -0.28(-0.33%)
Dec 27, 2023 85.25 85.43 84.48 84.99 325,995 -0.07(-0.08%)
Dec 26, 2023 84.59 85.47 83.59 85.06 328,603 +0.90(+1.07%)
Dec 22, 2023 84.61 85.44 83.96 84.16 317,648 +0.39(+0.46%)
Dec 21, 2023 84.12 84.21 82.77 83.78 389,547 +0.65(+0.78%)
Dec 20, 2023 85.44 86.06 83.12 83.13 626,461 -2.29(-2.68%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.