South State Corporation Common Stockのデータ

South State Corporation Common Stockの基本情報

名前 South State Corporation Common Stock
ティッカー SSB
国 United States
上場年 nan
セクター Finance

South State Corporation Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 80.92 78.1 79.5 80.39 273000.0 80.39
2021-02-12 79.74 77.75 78.08 78.52 198300.0 78.52
2021-02-11 81.48 77.6 79.21 78.57 313500.0 78.57
2021-02-10 81.43 79.4 80.3 79.9 390600.0 79.43
2021-02-09 80.54 76.83 77.55 80.46 289400.0 79.99
2021-02-08 78.1 74.01 76.37 78.1 285000.0 77.64
2021-02-05 76.79 75.1 76.28 76.13 342500.0 75.68
2021-02-04 75.58 72.38 72.93 75.39 202000.0 74.95
2021-02-03 72.96 70.54 72.63 72.63 268800.0 72.2
2021-02-02 74.16 70.17 71.3 72.0 301300.0 71.58
2021-02-01 71.27 68.82 70.55 70.65 367200.0 70.23
2021-01-29 73.43 69.72 70.96 69.74 442700.0 69.33
2021-01-28 79.03 72.17 77.86 73.25 437700.0 72.82
2021-01-27 77.41 74.85 75.35 77.0 600700.0 76.55
2021-01-26 80.85 77.4 80.85 77.65 212300.0 77.19
2021-01-25 79.27 76.74 79.27 78.39 203100.0 77.93
2021-01-22 79.81 75.96 76.31 79.58 264300.0 79.11
2021-01-21 80.38 76.95 79.74 77.53 227700.0 77.07
2021-01-20 80.39 78.32 80.15 79.34 238700.0 78.87
2021-01-19 81.32 79.84 80.99 80.48 230100.0 80.01
2021-01-15 80.69 78.79 79.99 80.09 185500.0 79.62
2021-01-14 81.26 78.94 80.41 81.02 224800.0 80.54
2021-01-13 80.77 79.05 80.55 79.71 233400.0 79.24
2021-01-12 81.84 80.44 81.0 80.53 222700.0 80.06
2021-01-11 80.58 76.29 77.73 80.41 153800.0 79.94
2021-01-08 80.61 77.83 80.1 78.92 299400.0 78.46
2021-01-07 82.35 80.46 81.0 81.62 443900.0 81.14
2021-01-06 81.19 74.45 75.0 80.43 690300.0 79.96
2021-01-05 74.54 71.76 72.37 73.47 294500.0 73.04
2021-01-04 73.32 70.18 72.25 71.69 300400.0 71.27
2020-12-31 72.98 71.26 72.31 72.3 176400.0 71.87
2020-12-30 73.12 69.58 70.83 72.24 182300.0 71.82
2020-12-29 73.94 71.09 73.49 71.47 233500.0 71.05
2020-12-28 75.39 73.45 74.52 73.93 253400.0 73.5
2020-12-24 74.94 73.03 74.92 74.03 65000.0 73.59
2020-12-23 74.68 72.57 72.57 74.57 157200.0 74.13
2020-12-22 73.49 71.72 72.88 72.0 216400.0 71.58
2020-12-21 74.83 72.35 74.01 72.92 310300.0 72.49
2020-12-18 75.64 73.72 75.45 74.08 693300.0 73.64
2020-12-17 74.99 73.13 74.42 74.94 217200.0 74.5
2020-12-16 75.12 73.79 75.09 74.21 223400.0 73.77
2020-12-15 75.01 72.46 74.76 74.51 239000.0 74.07
2020-12-14 75.88 73.44 75.88 73.66 251800.0 73.23
2020-12-11 75.84 73.67 74.0 74.46 297800.0 74.02
2020-12-10 75.55 72.81 75.09 74.81 330800.0 74.37
2020-12-09 76.93 74.34 76.45 75.63 432700.0 75.19
2020-12-08 75.94 72.92 74.32 75.53 533300.0 75.09
2020-12-07 74.83 71.05 71.36 74.51 458300.0 74.07
2020-12-04 72.56 70.96 71.33 72.43 329100.0 72.0
2020-12-03 71.52 69.31 70.03 70.34 300500.0 69.93
2020-12-02 70.55 68.06 68.77 70.3 286600.0 69.89
2020-12-01 69.77 67.65 68.5 68.97 333400.0 68.56
2020-11-30 70.31 66.01 69.81 66.47 328300.0 66.08
2020-11-27 71.3 66.56 70.75 70.47 148100.0 70.06
2020-11-25 72.33 70.78 71.75 71.21 201800.0 70.79
2020-11-24 74.0 70.96 71.27 73.55 472300.0 73.12
2020-11-23 70.62 68.31 69.25 69.52 385100.0 69.11
2020-11-20 69.28 66.38 67.7 68.26 297700.0 67.86
2020-11-19 69.01 66.97 67.78 68.84 254600.0 68.44
2020-11-18 71.98 69.1 71.11 69.17 271000.0 68.76
2020-11-17 71.25 68.36 69.6 71.11 312500.0 70.69
2020-11-16 72.9 69.73 70.31 71.25 571800.0 70.83
2020-11-13 69.15 67.6 68.47 69.09 258000.0 68.68
2020-11-12 68.67 65.6 67.15 67.29 277200.0 66.89
2020-11-11 74.1 68.47 73.82 69.37 395400.0 68.49
2020-11-10 74.75 70.69 72.79 74.08 645000.0 73.15
2020-11-09 74.32 63.85 65.0 71.96 1024100.0 71.05
2020-11-06 63.13 60.63 63.13 60.66 195200.0 59.89
2020-11-05 62.17 59.63 59.64 62.02 306700.0 61.24
2020-11-04 62.46 59.14 62.46 59.63 497600.0 58.88
2020-11-03 64.78 61.7 62.25 64.56 599600.0 63.75
2020-11-02 62.58 60.86 61.94 61.3 369300.0 60.53
2020-10-30 62.46 59.03 59.28 61.4 533300.0 60.63
2020-10-29 60.3 56.43 57.67 59.58 369000.0 58.83
2020-10-28 59.43 57.7 57.93 57.87 453600.0 57.14
2020-10-27 61.01 58.77 60.48 59.28 304500.0 58.53
2020-10-26 62.12 60.42 61.55 61.0 406100.0 60.23
2020-10-23 64.37 61.64 63.76 62.31 570400.0 61.52
2020-10-22 63.2 59.73 59.74 62.9 721300.0 62.11
2020-10-21 59.34 55.88 57.07 59.08 499000.0 58.33
2020-10-20 57.4 54.85 54.85 57.02 422400.0 56.3
2020-10-19 54.82 53.65 53.83 53.91 203100.0 53.23
2020-10-16 54.98 53.07 54.47 53.49 282100.0 52.82
2020-10-15 54.81 52.2 52.66 54.8 152300.0 54.11
2020-10-14 54.95 52.66 54.3 52.73 178100.0 52.06
2020-10-13 55.89 53.99 55.83 54.01 243500.0 53.33
2020-10-12 56.42 54.23 54.53 56.41 238300.0 55.7
2020-10-09 55.82 54.01 55.82 54.58 319200.0 53.89
2020-10-08 56.42 55.02 56.26 55.39 258400.0 54.69
2020-10-07 55.51 53.52 53.79 55.42 341400.0 54.72
2020-10-06 55.0 51.91 52.3 52.99 554900.0 52.32
2020-10-05 51.55 49.69 49.98 51.37 271900.0 50.72
2020-10-02 49.6 47.21 47.3 49.28 192500.0 48.66
2020-10-01 48.36 46.88 48.06 48.15 335700.0 47.54
2020-09-30 49.02 47.92 47.92 48.15 316700.0 47.54
2020-09-29 47.93 45.96 47.72 47.51 182100.0 46.91
2020-09-28 48.97 47.53 47.62 48.03 272000.0 47.42
2020-09-25 46.82 45.0 45.24 46.75 379200.0 46.16
2020-09-24 46.65 45.01 45.94 45.52 347700.0 44.95
2020-09-23 48.66 45.67 47.0 45.74 358700.0 45.16
2020-09-22 48.66 46.5 48.12 46.84 270200.0 46.25
2020-09-21 50.81 47.44 50.0 47.97 379000.0 47.36
2020-09-18 53.92 51.11 53.58 51.35 905300.0 50.7
2020-09-17 53.29 52.19 52.8 52.71 324700.0 52.04
2020-09-16 54.2 52.56 53.28 53.76 406800.0 53.08
2020-09-15 53.85 52.55 53.85 53.27 262800.0 52.6
2020-09-14 54.11 52.3 52.71 53.76 265700.0 53.08
2020-09-11 52.71 51.55 51.93 52.22 309700.0 51.56
2020-09-10 53.45 51.92 53.36 51.93 257400.0 51.27
2020-09-09 55.6 52.36 54.82 52.98 474600.0 52.31
2020-09-08 57.21 54.16 57.21 54.45 294500.0 53.76
2020-09-04 58.67 56.95 58.19 58.12 296100.0 57.39
2020-09-03 58.86 56.31 56.65 56.66 215900.0 55.95
2020-09-02 56.63 55.29 56.08 56.31 193400.0 55.6
2020-09-01 56.26 54.24 54.95 56.15 268200.0 55.44
2020-08-31 57.74 55.68 56.6 55.68 271800.0 54.98
2020-08-28 58.0 56.5 57.98 57.13 201100.0 56.41
2020-08-27 58.96 56.67 57.0 57.41 325800.0 56.69
2020-08-26 59.74 57.15 59.74 57.22 426000.0 56.5
2020-08-25 60.77 57.95 59.5 59.33 414500.0 58.58
2020-08-24 59.45 57.01 57.44 58.99 335500.0 58.25
2020-08-21 57.72 56.68 57.01 57.14 365700.0 56.42
2020-08-20 57.89 56.95 57.29 57.16 260800.0 56.44
2020-08-19 59.06 57.46 57.83 58.0 305000.0 57.27
2020-08-18 59.93 57.21 59.93 57.72 301300.0 56.99
2020-08-17 60.29 59.42 60.0 59.88 320900.0 59.12
2020-08-14 60.72 58.62 59.31 60.69 275400.0 59.92
2020-08-13 61.09 59.25 59.51 60.03 423000.0 59.27
2020-08-12 62.0 60.27 62.0 60.62 713400.0 59.39
2020-08-11 61.23 58.89 58.97 60.81 912400.0 59.58
2020-08-10 58.65 55.43 55.54 57.88 612300.0 56.71
2020-08-07 55.35 49.68 50.91 55.29 489700.0 54.17
2020-08-06 52.22 50.91 51.37 51.7 296600.0 50.65
2020-08-05 52.0 50.18 50.38 51.92 365400.0 50.87
2020-08-04 49.64 47.7 48.19 49.55 413200.0 48.55
2020-08-03 49.25 47.67 48.77 48.15 425700.0 47.17
2020-07-31 48.91 46.66 47.89 47.66 513600.0 46.69
2020-07-30 47.88 46.31 47.49 47.72 342100.0 46.75
2020-07-29 48.92 46.36 46.59 48.91 360900.0 47.92
2020-07-28 47.47 46.56 46.73 46.67 270500.0 45.72
2020-07-27 48.75 46.61 48.75 46.89 224800.0 45.94
2020-07-24 50.28 49.06 49.28 49.2 416800.0 48.2
2020-07-23 49.4 47.18 47.18 49.28 298800.0 48.28
2020-07-22 48.15 46.88 47.78 47.34 275900.0 46.38
2020-07-21 48.86 46.68 46.68 48.61 218700.0 47.62
2020-07-20 46.69 45.37 46.24 45.99 202900.0 45.06
2020-07-17 48.56 46.85 47.86 46.91 184400.0 45.96
2020-07-16 48.96 47.3 48.0 48.21 254400.0 47.23
2020-07-15 48.96 46.63 46.79 48.58 411100.0 47.6
2020-07-14 46.68 44.74 46.68 45.31 232000.0 44.39
2020-07-13 47.89 45.09 46.84 46.8 303600.0 45.85
2020-07-10 46.25 43.88 43.88 46.0 377400.0 45.07
2020-07-09 44.39 42.75 44.25 43.76 443500.0 42.87
2020-07-08 46.74 43.58 45.32 44.58 547100.0 43.68
2020-07-07 46.58 45.25 46.24 45.69 474000.0 44.76
2020-07-06 49.06 46.28 48.39 47.16 247000.0 46.2
2020-07-02 49.17 46.31 47.98 46.85 351900.0 45.9
2020-07-01 48.3 45.84 48.29 46.53 375000.0 45.59
2020-06-30 48.03 46.46 46.46 47.66 404500.0 46.69
2020-06-29 48.0 44.83 45.26 47.02 347500.0 46.07
2020-06-26 46.58 43.38 46.12 44.4 689100.0 43.5
2020-06-25 47.38 45.06 45.36 47.28 404000.0 46.32
2020-06-24 48.17 45.84 48.0 45.94 458200.0 45.01
2020-06-23 51.18 48.89 50.24 48.93 352200.0 47.94
2020-06-22 50.29 48.88 49.47 49.83 419400.0 48.82
2020-06-19 53.5 49.9 53.27 50.65 1075200.0 49.62
2020-06-18 52.76 50.2 50.2 52.11 302500.0 51.05
2020-06-17 53.34 50.72 53.34 51.51 313100.0 50.47
2020-06-16 55.08 52.79 54.01 53.2 419100.0 52.12
2020-06-15 52.7 50.24 50.24 51.41 371500.0 50.37
2020-06-12 54.95 51.72 54.95 53.11 508000.0 52.03
2020-06-11 54.67 51.65 54.36 52.13 707800.0 51.07
2020-06-10 61.09 58.0 61.0 58.19 570900.0 57.01
2020-06-09 62.48 60.5 61.75 61.48 656400.0 60.23
2020-06-08 63.94 60.76 62.35 63.93 473500.0 62.63
2020-06-05 66.5 59.26 61.44 60.27 1457200.0 59.05
2020-06-04 58.42 55.18 56.34 57.7 335000.0 56.53
2020-06-03 57.53 52.82 53.66 56.34 345500.0 55.2
2020-06-02 54.36 51.54 53.76 52.05 163200.0 50.99
2020-06-01 54.55 52.51 52.67 53.02 221100.0 51.95
2020-05-29 53.44 51.42 52.11 52.57 252400.0 51.5
2020-05-28 57.25 53.27 57.25 53.52 288500.0 52.43
2020-05-27 56.4 54.44 54.57 56.31 350200.0 55.17
2020-05-26 53.24 47.82 48.99 52.3 449600.0 51.24
2020-05-22 47.61 46.17 46.88 46.65 145800.0 45.7
2020-05-21 48.49 46.89 47.52 46.94 219400.0 45.99
2020-05-20 48.4 46.22 46.24 47.62 294200.0 46.65
2020-05-19 47.11 45.08 46.72 45.08 256500.0 44.17
2020-05-18 47.41 44.49 45.81 47.23 348300.0 46.27
2020-05-15 43.79 42.6 43.35 43.36 211200.0 42.48
2020-05-14 44.48 40.42 41.85 43.69 373500.0 42.8
2020-05-13 45.89 41.81 45.69 42.9 350300.0 42.03
2020-05-12 49.18 46.16 49.18 46.25 292200.0 45.31
2020-05-11 51.39 48.6 51.39 48.71 258500.0 47.72
2020-05-08 53.1 51.53 52.39 52.59 258200.0 51.52
2020-05-07 52.8 50.08 50.08 50.82 239200.0 49.79
2020-05-06 54.0 49.92 53.25 49.99 196400.0 48.52
2020-05-05 56.79 52.41 56.33 52.54 217100.0 50.99
2020-05-04 55.24 51.43 52.02 54.95 367800.0 53.33
2020-05-01 57.1 51.84 55.85 52.95 370900.0 51.39
2020-04-30 59.35 57.14 59.35 57.84 324300.0 56.13
2020-04-29 61.67 57.95 58.97 60.27 351200.0 58.49
2020-04-28 57.62 55.37 55.77 56.78 282000.0 55.11
2020-04-27 55.59 53.15 53.98 54.95 300400.0 53.33
2020-04-24 53.37 50.0 51.4 53.06 408000.0 51.5
2020-04-23 51.97 48.89 51.41 49.23 389200.0 47.78
2020-04-22 53.57 50.99 53.54 51.11 209500.0 49.6
2020-04-21 53.59 51.39 52.59 52.18 229400.0 50.64
2020-04-20 55.2 52.39 52.76 54.23 359200.0 52.63
2020-04-17 55.06 51.07 51.51 54.29 436800.0 52.69
2020-04-16 52.01 48.28 50.3 49.31 303400.0 47.86
2020-04-15 54.25 51.66 54.25 52.01 242400.0 50.48
2020-04-14 59.04 55.12 59.04 56.27 182800.0 54.61
2020-04-13 61.17 56.86 61.17 57.29 226600.0 55.6
2020-04-09 61.86 54.58 54.58 61.5 418100.0 59.69
2020-04-08 54.77 53.25 54.69 54.2 316700.0 52.6
2020-04-07 58.27 53.43 56.86 53.71 276700.0 52.13
2020-04-06 55.89 53.25 53.25 55.48 246700.0 53.84
2020-04-03 54.75 50.29 53.8 50.77 319200.0 49.27
2020-04-02 57.68 53.46 55.07 54.58 255200.0 52.97
2020-04-01 56.49 55.13 55.97 55.71 431000.0 54.07
2020-03-31 60.11 57.16 59.53 58.73 258100.0 57.0
2020-03-30 60.74 58.92 59.67 59.91 351400.0 58.14
2020-03-27 60.69 56.42 59.8 59.67 258800.0 57.91
2020-03-26 62.23 56.02 57.14 61.76 279200.0 59.94
2020-03-25 58.63 54.45 57.74 56.55 349000.0 54.88
2020-03-24 58.51 54.57 57.7 57.56 316200.0 55.86
2020-03-23 59.45 51.47 59.45 54.46 362900.0 52.85
2020-03-20 67.75 58.57 67.19 59.35 568400.0 57.6
2020-03-19 68.21 57.26 59.99 66.85 666600.0 64.88
2020-03-18 60.7 54.48 55.21 60.53 536000.0 58.75
2020-03-17 59.75 54.04 55.83 58.71 578500.0 56.98
2020-03-16 58.73 53.61 58.73 54.92 433900.0 53.3
2020-03-13 59.56 55.16 56.94 59.53 594500.0 57.77
2020-03-12 57.31 51.78 52.94 53.68 563700.0 52.1
2020-03-11 60.44 56.48 59.6 57.15 228900.0 55.46
2020-03-10 62.28 57.69 61.4 60.99 596200.0 59.19
2020-03-09 64.29 58.98 62.52 59.17 372000.0 57.43
2020-03-06 68.98 65.97 66.44 67.97 254700.0 65.97
2020-03-05 69.77 67.45 69.08 68.93 260100.0 66.9
2020-03-04 71.27 68.71 70.09 71.19 251500.0 69.09
2020-03-03 71.74 67.88 70.57 69.15 227300.0 67.11
2020-03-02 70.94 67.16 68.01 70.89 241700.0 68.8
2020-02-28 69.53 66.45 68.13 68.12 340600.0 66.11
2020-02-27 74.06 70.19 72.51 70.34 200800.0 68.27
2020-02-26 75.75 73.37 75.57 73.94 231300.0 71.76
2020-02-25 77.19 74.5 76.81 75.15 426300.0 72.93
2020-02-24 77.35 74.77 75.5 77.0 315100.0 74.73
2020-02-21 78.29 76.77 77.97 77.82 235600.0 75.53
2020-02-20 78.31 76.83 77.5 78.16 194200.0 75.86
2020-02-19 78.39 77.57 78.05 77.67 238100.0 75.38
2020-02-18 78.33 77.42 78.11 78.06 178400.0 75.76