Get the Stockscreener App
100.18
2.97%
2.89
After Hours:
100.18
Southstate Corporation Stock (SSB) Price History
The historical daily chart and data for Southstate Corporation stock (SSB), adjusted for splits and dividends, show that the latest closing stock price as of July 26, 2024, is $100.18.
- Southstate Corporation all-time high stock price is $100.45, occurred on July 26, 2024.
- The lowest Southstate Corporation stock price recorded was $70.68 on June 17, 2024. Since then, Southstate Corporation's stock price has risen over 41.74% to $100.18 now.
- The 52-week high stock price for SSB is $100.45, representing a 0.27% increase from the current share price, occurred on July 26, 2024.
- The 52-week low stock price for SSB is $70.68, indicating a -29.45% decrease from the current share price, occurred on June 17, 2024.
The table below shows more information about SSB historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jul 26, 2024 | $100.5 | $98.09 | $2.36 | 722,028.0 | +2.97% |
| Jul 25, 2024 | $97.83 | $90.83 | $7.00 | 1,267,993.0 | +6.08% |
| Jul 24, 2024 | $94.06 | $91.48 | $2.58 | 840,934.0 | -1.70% |
| Jul 23, 2024 | $93.89 | $90.18 | $3.72 | 735,852.0 | +1.98% |
| Jul 22, 2024 | $92.31 | $88.45 | $3.86 | 598,036.0 | +1.68% |
| Jul 19, 2024 | $90.58 | $88.44 | $2.14 | 595,744.0 | +1.17% |
| Jul 18, 2024 | $91.95 | $88.51 | $3.44 | 651,293.0 | -1.75% |
| Jul 17, 2024 | $92.00 | $88.99 | $3.01 | 886,374.0 | +0.41% |
| Jul 16, 2024 | $90.33 | $86.86 | $3.47 | 940,936.0 | +4.23% |
| Jul 15, 2024 | $86.87 | $84.19 | $2.69 | 851,747.0 | +3.73% |
| Jul 12, 2024 | $84.00 | $82.07 | $1.93 | 656,924.0 | +1.01% |
| Jul 11, 2024 | $82.89 | $78.50 | $4.39 | 784,549.0 | +5.60% |
| Jul 10, 2024 | $78.27 | $75.69 | $2.58 | 387,881.0 | +2.22% |
| Jul 09, 2024 | $76.70 | $74.69 | $2.01 | 380,841.0 | +1.31% |
| Jul 08, 2024 | $76.60 | $75.42 | $1.18 | 329,717.0 | +0.01% |
| Jul 05, 2024 | $76.19 | $75.18 | $1.00 | 304,057.0 | -0.72% |
| Jul 03, 2024 | $77.56 | $76.00 | $1.56 | 340,238.0 | -1.48% |
| Jul 02, 2024 | $77.19 | $75.93 | $1.26 | 327,654.0 | +1.79% |
| Jul 01, 2024 | $77.37 | $75.76 | $1.61 | 465,127.0 | -0.81% |
| Jun 28, 2024 | $77.05 | $74.95 | $2.09 | 1,221,770.0 | +2.59% |
| Jun 27, 2024 | $74.53 | $72.97 | $1.56 | 387,990.0 | +1.35% |
Southstate Corporation Stock (SSB) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Southstate Corporation stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of SSB shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Southstate Corporation stock price history provides a foundation for understanding how the company's stock has evolved over time.
Southstate Corporation Stock (SSB) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jul, 2024 | $100.5 | $74.69 | $25.77 | 12,789,953.0 | +31.09% |
| Jun, 2024 | $78.96 | $70.68 | $8.28 | 9,777,789.0 | -1.15% |
| May, 2024 | $82.38 | $74.55 | $7.83 | 9,981,289.0 | +2.13% |
| Apr, 2024 | $80.55 | $75.64 | $4.91 | 5,920,023.0 | +0.00% |
8.05%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):