100.04
price up icon0.86%   0.85
pre-market  시장 영업 전:  100.19   0.15   +0.15%
loading

Southstate Corporation 주식 (SSB) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-08-26 $100.6 $98.79 $1.80 602,352.0 +0.86%
2025-08-25 $100.2 $99.14 $1.03 457,609.0 -1.22%
2025-08-22 $100.9 $96.53 $4.39 759,843.0 +4.13%
2025-08-21 $97.19 $95.71 $1.48 418,530.0 -0.17%
2025-08-20 $96.90 $95.56 $1.34 575,072.0 +0.26%
2025-08-19 $97.17 $95.68 $1.48 540,504.0 +0.38%
2025-08-18 $96.00 $95.00 $0.995 531,720.0 +0.62%
2025-08-15 $97.80 $95.36 $2.44 812,780.0 -2.18%
2025-08-14 $97.70 $96.06 $1.64 653,973.0 -0.13%
2025-08-13 $97.73 $95.61 $2.12 623,011.0 +2.25%
2025-08-12 $95.59 $92.76 $2.83 725,156.0 +3.77%
2025-08-11 $92.84 $91.99 $0.85 936,264.0 -0.20%
2025-08-08 $92.90 $91.41 $1.49 899,264.0 +0.48%
2025-08-07 $93.93 $91.28 $2.65 819,642.0 -1.39%
2025-08-06 $94.50 $92.91 $1.59 643,786.0 -1.12%
2025-08-05 $94.17 $91.62 $2.55 865,464.0 +0.57%
2025-08-04 $93.71 $92.49 $1.22 828,197.0 +0.89%
2025-08-01 $93.37 $90.41 $2.97 1,113,363.0 -1.50%
2025-07-31 $96.82 $93.88 $2.94 911,971.0 -1.82%
2025-07-30 $97.85 $95.69 $2.16 777,611.0 -1.22%
2025-07-29 $98.73 $96.68 $2.05 924,416.0 -0.50%

Southstate Corporation 주식 (SSB) 연도별 가격 이력

이 심층 분석에서는 Southstate Corporation 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 Corporation 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.

Southstate Corporation 주식 (SSB) 가격 이력 2025

고가 저가 고가 - 저가 거래량 % 변화
2025-08 $100.9 $90.41 $10.52 13,408,882.0 +6.23%
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 Corporation 주식 (SSB) 가격 이력 2024

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%
banks_regional NU
$14.24
price up icon 0.07%
banks_regional TFC
$46.36
price up icon 1.36%
banks_regional NWG
$15.28
price down icon 0.78%
banks_regional LYG
$4.55
price down icon 0.33%
banks_regional DB
$36.82
price down icon 0.34%
banks_regional USB
$48.57
price up icon 0.85%
자본화:     |  볼륨(24시간):