Stockscreener 앱 받기
99.68
0.39%
0.39
시간 외 거래:
99.68
Southstate Bank Corp 주식 (SSB) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-07-10 | $100.2 | $99.13 | $1.04 | 447,452.0 | +0.39% |
| 2026-07-09 | $99.94 | $98.00 | $1.94 | 582,829.0 | +1.72% |
| 2026-07-08 | $99.71 | $96.85 | $2.86 | 940,418.0 | -2.22% |
| 2026-07-07 | $101.3 | $99.83 | $1.50 | 1,138,615.0 | -1.00% |
| 2026-07-06 | $101.0 | $99.53 | $1.48 | 806,575.0 | +0.68% |
| 2026-07-02 | $102.2 | $99.21 | $2.96 | 985,882.0 | -1.17% |
| 2026-07-01 | $102.1 | $99.39 | $2.72 | 968,612.0 | +1.45% |
| 2026-06-30 | $100.5 | $99.50 | $1.01 | 658,158.0 | -0.09% |
| 2026-06-29 | $101.7 | $99.24 | $2.49 | 788,797.0 | -1.36% |
| 2026-06-26 | $101.7 | $100.3 | $1.41 | 2,435,128.0 | +0.60% |
| 2026-06-25 | $101.1 | $98.90 | $2.23 | 779,212.0 | +1.02% |
| 2026-06-24 | $100.2 | $98.66 | $1.53 | 560,123.0 | +0.94% |
| 2026-06-23 | $98.87 | $97.22 | $1.66 | 725,210.0 | +1.74% |
| 2026-06-22 | $97.98 | $96.59 | $1.39 | 514,447.0 | +0.62% |
| 2026-06-18 | $97.22 | $95.95 | $1.27 | 1,257,901.0 | +0.71% |
| 2026-06-17 | $98.67 | $95.50 | $3.17 | 887,931.0 | -1.82% |
| 2026-06-16 | $99.21 | $97.17 | $2.03 | 647,017.0 | +0.03% |
| 2026-06-15 | $100.2 | $97.19 | $2.99 | 701,544.0 | -1.37% |
| 2026-06-12 | $98.98 | $97.94 | $1.04 | 643,370.0 | +1.50% |
| 2026-06-11 | $98.12 | $96.04 | $2.08 | 591,370.0 | +0.86% |
Southstate Bank Corp 주식 (SSB) 연도별 가격 이력
이 심층 분석에서는 Southstate Bank Corp 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 SSB 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Southstate Bank Corp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Southstate Bank Corp 주식 (SSB) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-07 | $102.2 | $96.85 | $5.32 | 6,317,835.0 | -0.22% |
| 2026-06 | $101.7 | $92.05 | $9.68 | 17,105,183.0 | +5.44% |
| 2026-05 | $99.92 | $91.13 | $8.79 | 14,178,442.0 | -2.99% |
| 2026-04 | $101.0 | $91.68 | $9.32 | 19,544,961.0 | +5.57% |
| 2026-03 | $100.3 | $87.48 | $12.85 | 19,253,285.0 | -6.23% |
| 2026-02 | $108.5 | $97.09 | $11.37 | 17,529,899.0 | -3.58% |
| 2026-01 | $105.2 | $92.60 | $12.65 | 16,130,338.0 | +8.73% |
Southstate Bank Corp 주식 (SSB) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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 주식 (SSB) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
0.66%
자본화:
|
볼륨(24시간):