Holen Sie sich die Stockscreener-App
93.88
5.03%
-4.97
Southstate Bank Corp-Aktien (SSB) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-10-10 | $99.88 | $93.81 | $6.07 | 806,730.0 | -5.03% |
| 2025-10-09 | $100.5 | $98.48 | $1.99 | 498,138.0 | -0.70% |
| 2025-10-08 | $100.9 | $99.44 | $1.44 | 354,542.0 | -0.46% |
| 2025-10-07 | $102.1 | $99.28 | $2.83 | 656,539.0 | -0.74% |
| 2025-10-06 | $102.2 | $99.61 | $2.57 | 998,466.0 | +1.40% |
| 2025-10-03 | $99.74 | $98.41 | $1.33 | 916,969.0 | +1.45% |
| 2025-10-02 | $98.99 | $97.54 | $1.45 | 521,750.0 | -0.52% |
| 2025-10-01 | $99.12 | $97.63 | $1.49 | 536,058.0 | -0.41% |
| 2025-09-30 | $100.2 | $97.70 | $2.46 | 609,937.0 | -0.46% |
| 2025-09-29 | $101.8 | $98.25 | $3.58 | 945,085.0 | -1.82% |
| 2025-09-26 | $101.7 | $100.3 | $1.35 | 374,524.0 | +1.07% |
| 2025-09-25 | $100.6 | $99.18 | $1.39 | 443,979.0 | -0.14% |
| 2025-09-24 | $101.7 | $99.51 | $2.21 | 446,659.0 | -0.06% |
| 2025-09-23 | $102.2 | $100.1 | $2.05 | 465,982.0 | +0.26% |
| 2025-09-22 | $101.8 | $99.64 | $2.17 | 775,183.0 | -1.33% |
| 2025-09-19 | $103.6 | $101.4 | $2.25 | 1,932,146.0 | -1.99% |
| 2025-09-18 | $103.6 | $101.5 | $2.14 | 638,140.0 | +2.20% |
| 2025-09-17 | $103.3 | $100.4 | $2.92 | 928,564.0 | +0.94% |
| 2025-09-16 | $100.9 | $98.86 | $2.08 | 563,606.0 | -0.53% |
| 2025-09-15 | $102.5 | $100.2 | $2.24 | 524,075.0 | -0.43% |
| 2025-09-12 | $102.3 | $101.2 | $1.08 | 569,164.0 | -0.93% |
| 2025-09-11 | $102.5 | $100.9 | $1.56 | 512,020.0 | +0.79% |
Southstate Bank Corp-Aktien (SSB) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Southstate Bank Corp-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der SSB-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Southstate Bank Corp-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Southstate Bank Corp-Aktien (SSB) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-10 | $102.2 | $93.81 | $8.37 | 6,095,922.0 | -5.05% |
| 2025-09 | $105.0 | $97.70 | $7.30 | 15,710,607.0 | -3.13% |
| 2025-08 | $102.6 | $90.41 | $12.20 | 15,045,804.0 | +8.38% |
| 2025-07 | $101.5 | $91.54 | $10.00 | 21,182,755.0 | +2.33% |
| 2025-06 | $92.88 | $84.56 | $8.32 | 32,016,301.0 | +4.82% |
| 2025-05 | $94.26 | $85.62 | $8.64 | 15,969,982.0 | +1.18% |
| 2025-04 | $94.79 | $77.74 | $17.05 | 18,335,539.0 | -6.51% |
| 2025-03 | $102.0 | $89.08 | $12.97 | 14,822,696.0 | -7.92% |
| 2025-02 | $108.2 | $98.00 | $10.18 | 9,261,300.0 | -4.54% |
| 2025-01 | $109.6 | $91.68 | $17.96 | 20,668,750.0 | +6.14% |
Southstate Bank Corp-Aktien (SSB) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $112.2 | $98.22 | $13.99 | 10,426,980.0 | -9.12% |
| 2024-11 | $114.3 | $95.01 | $19.25 | 11,328,522.0 | +13.49% |
| 2024-10 | $103.8 | $92.97 | $10.85 | 10,045,780.0 | +0.36% |
| 2024-09 | $102.8 | $88.99 | $13.83 | 9,243,653.0 | +0.09% |
| 2024-08 | $99.08 | $84.90 | $14.18 | 10,187,418.0 | -1.90% |
| 2024-07 | $101.3 | $74.69 | $26.63 | 13,577,595.0 | +29.51% |
| 2024-06 | $78.96 | $70.68 | $8.28 | 9,777,789.0 | -1.15% |
| 2024-05 | $82.38 | $74.55 | $7.83 | 9,981,289.0 | +2.13% |
| 2024-04 | $80.55 | $75.64 | $4.91 | 5,920,023.0 | +0.00% |
4.38%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):