We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Share Name | Share Symbol | Market | Type |
|---|---|---|---|
| SouthState Corporation | NYSE:SSB | NYSE | Common Stock |
| Price Change | % Change | Share Price | |
|---|---|---|---|
| -0.43 | -0.42% | 102.23 |
| High Price | Low Price | Open Price | Shares Traded | Last Trade |
|---|---|---|---|---|
| 104.93 | 102.04 | 103.15 | 640,497 | 01:00:00 |
| Date | Share Price | Share Price Change | Share Price % Change | Low Price | High Price | Shares Traded |
|---|---|---|---|---|---|---|
| 14 Feb 2025 | 102.23 | -0.43 | -0.42% | 102.04 | 104.93 | 640,497 |
| 13 Feb 2025 | 102.66 | -0.34 | -0.33% | 101.79 | 103.57 | 454,176 |
| 12 Feb 2025 | 103.00 | -3.31 | -3.11% | 102.94 | 105.275 | 511,746 |
| 11 Feb 2025 | 106.31 | 1.37 | 1.31% | 104.17 | 106.42 | 324,749 |
| 10 Feb 2025 | 104.94 | -1.67 | -1.57% | 104.78 | 107.30 | 408,810 |
| 07 Feb 2025 | 106.61 | -1.23 | -1.14% | 104.265 | 107.26 | 535,334 |
| 06 Feb 2025 | 107.84 | 0.92 | 0.86% | 106.44 | 108.18 | 489,524 |
| 05 Feb 2025 | 106.92 | 1.84 | 1.75% | 104.84 | 106.97 | 505,545 |
| 04 Feb 2025 | 105.08 | 1.96 | 1.90% | 102.775 | 105.73 | 477,690 |
| 03 Feb 2025 | 103.12 | -2.47 | -2.34% | 102.01 | 105.45 | 629,418 |
| 31 Jan 2025 | 105.59 | -0.36 | -0.34% | 104.79 | 107.04 | 748,998 |
| 30 Jan 2025 | 105.95 | -0.59 | -0.55% | 104.62 | 108.32 | 571,151 |
| 29 Jan 2025 | 106.54 | -1.79 | -1.65% | 105.53 | 109.64 | 861,062 |
| 28 Jan 2025 | 108.33 | 2.12 | 2.00% | 105.58 | 108.74 | 1,119,046 |
| 27 Jan 2025 | 106.21 | 2.54 | 2.45% | 103.93 | 106.29 | 1,114,796 |
| 24 Jan 2025 | 103.67 | 4.20 | 4.22% | 102.1921 | 106.725 | 1,494,408 |
| 23 Jan 2025 | 99.47 | 0.00 | 0.00% | 99.47 | 99.47 | 0 |
| 22 Jan 2025 | 99.47 | -1.43 | -1.42% | 98.69 | 100.41 | 638,083 |
| 21 Jan 2025 | 100.90 | 1.18 | 1.18% | 100.46 | 102.27 | 506,050 |
| 17 Jan 2025 | 99.72 | 1.09 | 1.11% | 98.93 | 100.16 | 535,536 |
| 16 Jan 2025 | 98.63 | -0.90 | -0.90% | 97.41 | 99.295 | 647,140 |
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 107.20 | 107.30 | 101.79 | 104.63 | 446,963 | -4.97 | -4.64% |
| 1 Month | 99.93 | 109.64 | 98.69 | 104.78 | 662,562 | 2.30 | 2.30% |
| 3 Months | 107.01 | 114.265 | 91.68 | 102.39 | 769,267 | -4.78 | -4.47% |
| 6 Months | 89.15 | 114.265 | 86.38 | 100.93 | 609,109 | 13.08 | 14.67% |
| 1 Year | 79.99 | 114.265 | 70.68 | 92.52 | 552,042 | 22.24 | 27.80% |
| 3 Years | 86.38 | 114.265 | 70.68 | 91.51 | 534,329 | 15.85 | 18.35% |
| 5 Years | 86.38 | 114.265 | 70.68 | 91.51 | 534,329 | 15.85 | 18.35% |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: +44 (0) 203 8794 460 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
Hot Features
Premium
