Holen Sie sich die Stockscreener-App
99.03
0.79%
0.7113
Southstate Bank Corp-Aktien (SSB) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-01-09 | $99.23 | $97.75 | $1.48 | 163,891.0 | +0.72% |
| 2026-01-08 | $99.65 | $96.14 | $3.51 | 624,521.0 | +1.79% |
| 2026-01-07 | $97.40 | $95.36 | $2.04 | 482,384.0 | -0.55% |
| 2026-01-06 | $97.16 | $95.13 | $2.03 | 690,461.0 | +1.64% |
| 2026-01-05 | $96.94 | $93.96 | $2.98 | 820,657.0 | +1.40% |
| 2026-01-02 | $94.66 | $92.60 | $2.06 | 538,056.0 | +0.13% |
| 2025-12-31 | $95.32 | $93.90 | $1.42 | 582,922.0 | -1.00% |
| 2025-12-30 | $95.67 | $94.65 | $1.02 | 546,181.0 | -0.23% |
| 2025-12-29 | $96.20 | $94.67 | $1.53 | 546,660.0 | -0.51% |
| 2025-12-26 | $96.46 | $95.25 | $1.20 | 442,573.0 | -0.50% |
| 2025-12-24 | $96.42 | $95.58 | $0.84 | 173,075.0 | +0.32% |
| 2025-12-23 | $97.89 | $95.90 | $1.99 | 604,297.0 | -1.21% |
| 2025-12-22 | $98.02 | $96.72 | $1.30 | 474,815.0 | -0.06% |
| 2025-12-19 | $98.45 | $96.25 | $2.20 | 1,382,056.0 | -0.15% |
| 2025-12-18 | $98.94 | $97.14 | $1.80 | 867,997.0 | -0.36% |
| 2025-12-17 | $97.88 | $96.33 | $1.55 | 815,575.0 | +0.98% |
| 2025-12-16 | $97.84 | $96.18 | $1.66 | 872,512.0 | -0.36% |
| 2025-12-15 | $97.99 | $96.14 | $1.84 | 1,722,540.0 | +1.04% |
| 2025-12-12 | $96.42 | $95.38 | $1.04 | 1,239,595.0 | +0.98% |
| 2025-12-11 | $96.73 | $94.70 | $2.03 | 1,035,970.0 | -0.05% |
| 2025-12-10 | $95.79 | $92.28 | $3.51 | 1,098,832.0 | +3.04% |
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 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-01 | $99.65 | $92.60 | $7.05 | 3,319,970.0 | +5.23% |
Southstate Bank Corp-Aktien (SSB) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $98.94 | $88.44 | $10.50 | 16,753,810.0 | +6.20% |
| 2025-11 | $90.99 | $84.47 | $6.52 | 15,145,051.0 | +0.97% |
| 2025-10 | $102.2 | $86.61 | $15.58 | 18,454,385.0 | -10.34% |
| 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% |
1.26%
0.67%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):