Southstate Corp (NQ: SSB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2018		70.87	70.87	70.87	0	+0.17(+0.24%)
Aug 30, 2018	71.04	71.17	70.65	70.70	176,675	-0.34(-0.48%)
Aug 29, 2018	71.08	71.38	70.78	71.04	121,218	+0.09(+0.12%)
Aug 28, 2018	72.03	72.11	70.70	70.95	285,221	-0.95(-1.31%)
Aug 27, 2018	72.37	72.89	71.90	71.90	100,323	-0.52(-0.71%)
Aug 24, 2018	72.42	72.63	71.81	72.42	88,071	+0.00(+0.00%)
Aug 23, 2018	72.72	72.72	71.73	72.42	91,518	-0.34(-0.47%)
Aug 22, 2018	72.50	72.80	72.11	72.76	84,946	+0.17(+0.24%)
Aug 21, 2018	72.11	72.80	72.03	72.59	181,951	+0.56(+0.78%)
Aug 20, 2018	71.00	72.20	70.78	72.03	208,036	+1.03(+1.45%)
Aug 17, 2018	71.56	71.90	70.91	71.00	170,674	-0.82(-1.14%)
Aug 16, 2018	71.43	72.50	71.43	71.81	57,577	+0.60(+0.84%)
Aug 15, 2018	71.21	71.81	70.87	71.21	125,701	-0.34(-0.48%)
Aug 14, 2018	71.00	71.85	71.00	71.55	91,980	+0.73(+1.03%)
Aug 13, 2018	70.44	71.34	70.19	70.83	126,688	+0.00(+0.00%)
Aug 10, 2018	70.83	71.34	70.06	70.83	82,835	-0.34(-0.48%)
Aug 09, 2018	71.90	72.22	71.04	71.17	152,678	-0.81(-1.13%)
Aug 08, 2018	71.25	72.15	71.00	71.98	117,617	+0.60(+0.84%)
Aug 07, 2018	71.04	71.64	70.83	71.38	249,108	+0.77(+1.09%)
Aug 06, 2018	70.91	71.00	70.14	70.61	170,030	-0.47(-0.66%)
Aug 03, 2018	71.68	72.28	71.00	71.08	177,470	-0.81(-1.13%)
Aug 02, 2018	70.87	72.50	70.87	71.90	171,651	-0.09(-0.12%)
Aug 01, 2018	71.13	72.47	70.78	71.98	296,684	+0.34(+0.48%)
Jul 31, 2018	73.10	73.65	68.90	71.64	616,512	-3.12(-4.18%)
Jul 30, 2018	74.42	75.92	74.42	74.76	71,217	-0.04(-0.06%)
Jul 27, 2018	75.83	76.26	74.76	74.81	82,835	-1.16(-1.52%)
Jul 26, 2018	75.58	76.78	75.53	75.96	116,972	+0.51(+0.68%)
Jul 25, 2018	76.05	76.09	75.06	75.45	102,083	-0.86(-1.12%)
Jul 24, 2018	77.12	77.12	75.83	76.30	103,644	-0.81(-1.05%)
Jul 23, 2018	76.35	77.72	76.35	77.12	114,806	+0.64(+0.84%)
Jul 20, 2018	75.45	76.82	75.36	76.48	114,829	+0.90(+1.19%)
Jul 19, 2018	74.94	75.66	74.64	75.58	104,240	+0.51(+0.68%)
Jul 18, 2018	74.38	75.15	74.34	75.06	90,735	+0.60(+0.80%)
Jul 17, 2018	74.64	75.23	74.44	74.46	77,377	-0.26(-0.34%)
Jul 16, 2018	73.99	74.76	73.91	74.72	67,789	+1.03(+1.39%)
Jul 13, 2018	74.46	74.85	73.69	73.69	79,475	-0.94(-1.26%)
Jul 12, 2018		75.53	74.17	74.64	112,002	-0.90(-1.19%)
Jul 11, 2018	75.71	76.26	75.49	75.53	65,012	-0.56(-0.73%)
Jul 10, 2018	76.99	77.08	75.41	76.09	132,784	-0.68(-0.89%)
Jul 09, 2018	76.01	77.08	76.01	76.78	98,813	+1.11(+1.47%)
Jul 06, 2018	75.28	75.96	75.15	75.66	87,993	+0.43(+0.57%)
Jul 05, 2018	74.81	75.32	74.34	75.23	158,412	+0.86(+1.15%)
Jul 03, 2018		74.38	74.38	74.38	0	+0.00(+0.00%)
Jul 02, 2018	73.48	74.38	73.48	74.38	156,317	+0.56(+0.75%)
Jun 29, 2018		75.71	73.78	73.82	157,529	-1.16(-1.54%)
Jun 28, 2018	74.98	75.66	74.76	74.98	134,133	-0.04(-0.06%)
Jun 27, 2018	76.73	76.73	74.98	75.02	139,066	-1.93(-2.50%)
Jun 26, 2018	76.69	77.03	75.88	76.95	121,976	+0.26(+0.33%)
Jun 25, 2018	76.52	76.90	76.09	76.69	129,087	-0.21(-0.28%)
Jun 22, 2018	77.42	77.93	76.48	76.90	458,729	-0.43(-0.55%)
Jun 21, 2018	77.63	78.10	77.03	77.33	125,760	-0.34(-0.44%)
Jun 20, 2018	77.33	77.72	76.90	77.67	198,213	+0.77(+1.00%)
Jun 19, 2018	75.79	77.03	75.75	76.90	193,550	+0.77(+1.01%)
Jun 18, 2018	75.62	76.48	75.11	76.13	203,115	+0.26(+0.34%)
Jun 15, 2018		76.30	75.28	75.88	409,866	-0.51(-0.67%)
Jun 14, 2018	76.82	76.82	75.58	76.39	363,342	-0.09(-0.11%)
Jun 13, 2018	77.46	77.63	76.35	76.48	197,653	-0.73(-0.94%)
Jun 12, 2018	78.02	78.02	76.78	77.20	100,805	-0.64(-0.82%)
Jun 11, 2018	78.96	78.96	77.40	77.85	128,110	-0.94(-1.19%)
Jun 08, 2018	78.87	79.30	78.74	78.79	117,374	-0.30(-0.38%)
Jun 07, 2018	79.34	79.81	78.74	79.09	116,781	-0.39(-0.48%)
Jun 06, 2018	77.93	79.47	77.80	79.47	200,338	+1.67(+2.15%)
Jun 05, 2018	77.76	78.10	77.12	77.80	112,987	-0.04(-0.05%)
Jun 04, 2018	77.80	78.06	77.12	77.85	126,408	+0.30(+0.39%)