Quantcast
SSB

South State Corporation Common Stock Historical Stock Prices

$88.95
*  
0.30
0.34%
Get SSB Alerts
*Delayed - data as of Jun. 18, 2018  -  Find a broker to begin trading SSB now
Exchange:NASDAQ
Industry: Finance
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 18-MAR-2018 TO 18-JUN-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 88.35 89.35 87.75 88.95 173,850
06/18/2018 88.35 89.35 87.75 88.95 173,850
06/15/2018 88.5 89.15 87.95 88.65 350,811
06/14/2018 89.75 89.75 88.3 89.25 310,991
06/13/2018 90.5 90.7 89.2 89.35 169,175
06/12/2018 91.15 91.15 89.7 90.2 85,919
06/11/2018 92.25 92.25 90.425 90.95 109,652
06/08/2018 92.15 92.65 92 92.05 100,463
06/07/2018 92.7 93.25 92 92.4 99,955
06/06/2018 91.05 92.85 90.9 92.85 171,473
06/05/2018 90.85 91.25 90.1 90.9 96,708
06/04/2018 90.9 91.2 90.1 90.95 107,968
06/01/2018 90.1 91.145 90.1 90.6 100,641
05/31/2018 90.2 90.75 89.475 89.525 140,470
05/30/2018 88.9 90.95 88.9 90.3 129,744
05/29/2018 89.55 89.85 88.25 88.8 163,480
05/25/2018 89.65 90.05 89.35 90.05 70,879
05/24/2018 89.8 89.9 87.1 89.85 58,593
05/23/2018 90.2 90.5 89.8 90.1 53,976
05/22/2018 90.55 91.35 90.2 90.35 127,923
05/21/2018 88.75 90.65 88.75 90.6 114,721
05/18/2018 89.45 89.45 88.5 88.7 152,400
05/17/2018 88.7 89.35 88.2 89.1 87,825
05/16/2018 88.5 88.95 88.15 88.65 84,603
05/15/2018 87.45 88.7 87.45 88.35 84,693
05/14/2018 88.15 88.5 87.65 87.7 47,171
05/11/2018 88 88.75 87.45 88.2 74,818
05/10/2018 88.5 88.8 87.75 88.55 49,469
05/09/2018 88.3 89.35 88.25 88.8 85,371
05/08/2018 87.55 88.8 86 88.35 111,210
05/07/2018 87.4 88.25 86.8 87.6 80,032
05/04/2018 86.15 88.25 85.5 87.45 69,030
05/03/2018 87.2 87.35 86.05 86.6 64,064
05/02/2018 86.9 88.5 86.25 87.7 123,597
05/01/2018 86.3 87.55 85.15 87.25 97,509
04/30/2018 87.95 87.95 86.5 86.55 131,814
04/27/2018 87.6 88.45 87.6 88 122,186
04/26/2018 86.2 88.15 85.45 87.75 129,994
04/25/2018 88.3 88.3 85.95 86.35 217,032
04/24/2018 88.35 89.8 88.25 89.5 197,464
04/23/2018 86.8 88.3 86.8 88.15 178,299
04/20/2018 86 87.25 86 86.55 63,424
04/19/2018 85.25 86.6 85.2 86.3 86,123
04/18/2018 86.05 86.5 85.25 85.45 81,072
04/17/2018 86.9 86.95 85.25 85.8 89,425
04/16/2018 85.65 86.65 85.15 86.45 82,320
04/13/2018 87.65 87.95 85.3 85.45 124,455
04/12/2018 85.95 87.4 85.95 87.15 185,961
04/11/2018 85.5 85.7 84.8229 85.35 64,431
04/10/2018 85.15 86 84.6 85.9 155,950
04/09/2018 85.2 85.8 84.15 84.25 80,289
04/06/2018 85.55 85.825 83.45 84.4 99,343
04/05/2018 85.9 86.5 85.45 86.1 159,888
04/04/2018 84 86 84 85.75 79,302
04/03/2018 84.75 85.1 83.8 85 150,300
04/02/2018 85.2 86.35 83.5 84.5 124,274
03/29/2018 86.1 86.35 85.3 85.3 144,354
03/28/2018 85.1 86.15 84 85.65 132,162
03/27/2018 86.4 87.45 84.3 85 110,866
03/26/2018 85.85 86.3 84.525 86.25 230,994
03/23/2018 86.85 86.85 84.3 84.45 294,265
03/22/2018 88.45 89.8 86.5 86.6 141,922
03/21/2018 89.3 90 88.1 89.45 120,086
03/20/2018 89.6 89.7 88.9 89.05 129,539
03/19/2018 89.6 89.6 87.9 89.05 187,038
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio