Southstate Corp (NQ: SSB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	52.73	52.73	50.77	51.39	365,026	-2.16(-4.03%)
Apr 29, 2020	52.40	54.79	51.49	53.55	395,281	+3.10(+6.15%)
Apr 28, 2020	49.55	51.20	49.20	50.45	317,346	+1.63(+3.33%)
Apr 27, 2020	47.96	49.39	47.22	48.82	338,100	+1.68(+3.56%)
Apr 24, 2020	45.67	47.42	44.43	47.14	459,085	+3.40(+7.78%)
Apr 23, 2020	45.68	46.18	43.44	43.74	437,996	-1.67(-3.68%)
Apr 22, 2020	47.57	47.60	45.30	45.41	235,756	-0.95(-2.05%)
Apr 21, 2020	46.73	47.62	45.66	46.36	258,235	-1.82(-3.78%)
Apr 20, 2020	46.88	49.05	46.55	48.18	404,293	-0.05(-0.11%)
Apr 17, 2020	45.77	48.92	45.38	48.24	491,499	+4.42(+10.10%)
Apr 16, 2020	44.69	46.21	42.90	43.81	341,526	-2.40(-5.19%)
Apr 15, 2020	48.20	48.20	45.90	46.21	272,856	-3.79(-7.57%)
Apr 14, 2020	52.46	52.46	48.97	50.00	205,758	-0.91(-1.78%)
Apr 13, 2020	54.35	54.35	50.52	50.90	255,008	-3.74(-6.85%)
Apr 09, 2020	48.49	54.96	48.49	54.64	470,565	+6.49(+13.47%)
Apr 08, 2020	48.59	48.66	47.31	48.16	356,492	+0.44(+0.91%)
Apr 07, 2020	50.52	51.77	47.47	47.72	311,411	-1.57(-3.19%)
Apr 06, 2020	47.31	49.66	47.31	49.29	277,644	+4.18(+9.28%)
Apr 03, 2020	47.80	48.65	44.68	45.11	359,142	-3.39(-6.98%)
Apr 02, 2020	48.93	51.24	47.50	48.49	287,252	-1.00(-2.03%)
Apr 01, 2020	49.73	50.19	48.98	49.50	485,083	-2.68(-5.14%)
Mar 31, 2020	52.89	53.41	50.79	52.18	290,477	-1.05(-1.97%)
Mar 30, 2020	53.02	53.97	52.35	53.23	395,467	+0.21(+0.40%)
Mar 27, 2020	53.13	53.92	50.13	53.02	291,275	-1.86(-3.38%)
Mar 26, 2020	50.77	55.29	49.77	54.87	314,233	+4.63(+9.21%)
Mar 25, 2020	51.30	52.09	48.38	50.24	392,846	-0.90(-1.75%)
Mar 24, 2020	51.27	51.99	48.48	51.14	355,873	+2.75(+5.69%)
Mar 23, 2020	52.82	52.82	45.73	48.39	408,418	-4.34(-8.24%)
Mar 20, 2020	59.70	60.19	52.04	52.73	639,725	-6.66(-11.22%)
Mar 19, 2020	53.30	60.60	50.88	59.40	750,291	+5.62(+10.44%)
Mar 18, 2020	49.05	53.93	48.40	53.78	603,211	+1.62(+3.10%)
Mar 17, 2020	49.61	53.09	48.01	52.16	651,055	+3.37(+6.90%)
Mar 16, 2020	52.18	52.18	47.63	48.80	488,378	-4.10(-7.74%)
Mar 13, 2020	50.59	52.92	49.01	52.89	669,100	+5.20(+10.90%)
Mar 12, 2020	47.04	50.92	46.01	47.70	634,473	-3.08(-6.07%)
Mar 11, 2020	52.95	53.70	50.18	50.78	257,580	-3.41(-6.30%)
Mar 10, 2020	54.55	55.33	51.26	54.19	670,967	+1.62(+3.08%)
Mar 09, 2020	55.55	57.12	52.40	52.57	418,640	-7.82(-12.95%)
Mar 06, 2020	59.03	61.29	58.61	60.39	286,660	-0.85(-1.39%)
Mar 05, 2020	61.38	61.99	59.93	61.24	292,710	-2.01(-3.17%)
Mar 04, 2020	62.28	63.32	61.05	63.25	283,058	+1.81(+2.95%)
Mar 03, 2020	62.70	63.74	60.31	61.44	255,779	-1.55(-2.45%)
Mar 02, 2020	60.43	63.03	59.67	62.99	272,066	+2.46(+4.07%)
Feb 28, 2020	60.53	61.78	59.04	60.53	383,340	-1.97(-3.16%)
Feb 27, 2020	64.43	65.80	62.36	62.50	226,001	-3.20(-4.87%)
Feb 26, 2020	67.14	67.30	65.19	65.70	260,273	-1.07(-1.61%)
Feb 25, 2020	68.25	68.58	66.19	66.77	479,816	-1.64(-2.40%)
Feb 24, 2020	67.08	68.73	66.44	68.42	354,608	-0.73(-1.05%)
Feb 21, 2020	69.28	69.56	68.21	69.14	265,164	-0.30(-0.44%)
Feb 20, 2020	68.86	69.58	68.26	69.45	218,618	+0.44(+0.63%)
Feb 19, 2020	69.35	69.65	68.92	69.01	267,933	-0.35(-0.50%)
Feb 18, 2020	69.40	69.60	68.79	69.36	200,787	-0.38(-0.55%)
Feb 14, 2020	70.25	70.25	69.42	69.74	134,382	-0.29(-0.42%)
Feb 13, 2020	69.61	70.21	69.45	70.03	239,508	+0.04(+0.06%)
Feb 12, 2020	70.90	71.18	69.79	69.99	152,980	-0.36(-0.52%)
Feb 11, 2020	70.06	70.64	69.05	70.35	284,886	+0.76(+1.10%)
Feb 10, 2020	69.18	69.79	68.67	69.59	221,691	-0.07(-0.10%)
Feb 07, 2020	70.85	71.12	69.44	69.66	274,055	-1.70(-2.38%)
Feb 06, 2020	71.87	72.24	71.20	71.36	344,653	-0.48(-0.67%)
Feb 05, 2020	71.16	72.34	70.26	71.84	305,012	+1.52(+2.16%)
Feb 04, 2020	69.55	70.71	68.91	70.32	435,837	+1.82(+2.66%)