Stockscreener 앱 받기
96.53
2.57%
-2.415
Southstate Bank Corp 주식 (SSB) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-03-05 | $98.33 | $96.23 | $2.10 | 312,659.0 | -2.48% |
| 2026-03-04 | $100.1 | $98.06 | $2.03 | 945,467.0 | +0.37% |
| 2026-03-03 | $99.90 | $96.46 | $3.44 | 1,266,369.0 | -1.19% |
| 2026-03-02 | $100.3 | $96.03 | $4.30 | 610,429.0 | +1.11% |
| 2026-02-27 | $102.2 | $97.09 | $5.14 | 1,545,440.0 | -4.88% |
| 2026-02-26 | $104.1 | $102.1 | $2.00 | 768,760.0 | +1.23% |
| 2026-02-25 | $102.5 | $99.50 | $3.03 | 1,737,103.0 | +2.60% |
| 2026-02-24 | $101.2 | $99.24 | $1.95 | 583,284.0 | -0.71% |
| 2026-02-23 | $105.6 | $99.89 | $5.68 | 901,984.0 | -4.61% |
| 2026-02-20 | $106.0 | $102.4 | $3.55 | 1,380,465.0 | +1.77% |
| 2026-02-19 | $103.7 | $101.7 | $1.93 | 740,592.0 | -0.08% |
| 2026-02-18 | $105.7 | $103.5 | $2.20 | 900,512.0 | -0.40% |
| 2026-02-17 | $106.0 | $103.8 | $2.18 | 724,860.0 | +0.00% |
| 2026-02-13 | $104.8 | $101.1 | $3.76 | 919,228.0 | +1.51% |
| 2026-02-12 | $104.4 | $100.6 | $3.80 | 653,763.0 | -1.08% |
| 2026-02-11 | $107.0 | $102.8 | $4.22 | 561,716.0 | -1.42% |
| 2026-02-10 | $107.8 | $104.6 | $3.24 | 585,549.0 | -1.88% |
| 2026-02-09 | $108.1 | $107.0 | $1.17 | 488,460.0 | -0.59% |
| 2026-02-06 | $108.5 | $106.6 | $1.83 | 918,812.0 | +1.18% |
| 2026-02-05 | $107.4 | $105.1 | $2.23 | 1,019,761.0 | +0.30% |
| 2026-02-04 | $107.3 | $104.1 | $3.23 | 1,121,260.0 | +2.24% |
| 2026-02-03 | $105.5 | $102.5 | $2.94 | 1,074,610.0 | +0.91% |
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 |
|---|---|---|---|---|---|
| 2026-03 | $100.3 | $96.03 | $4.30 | 3,134,924.0 | -2.21% |
| 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% |
3.75%
자본화:
|
볼륨(24시간):