Southstate Corp (NQ: SSB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	75.00	76.23	75.00	76.19	457,411	+0.89(+1.18%)
Sep 28, 2017	75.30	75.38	74.54	75.30	270,870	+0.04(+0.06%)
Sep 27, 2017	73.61	75.30	73.23	75.26	425,172	+1.78(+2.42%)
Sep 26, 2017	72.38	73.56	72.25	73.48	170,536	+1.10(+1.52%)
Sep 25, 2017	71.92	72.63	71.92	72.38	150,651	+0.47(+0.65%)
Sep 22, 2017	71.07	71.94	71.07	71.92	96,942	+0.59(+0.83%)
Sep 21, 2017	71.24	71.83	71.24	71.32	63,473	-0.04(-0.06%)
Sep 20, 2017	69.84	71.41	69.78	71.37	136,687	+1.18(+1.69%)
Sep 19, 2017	69.76	70.65	69.38	70.18	158,805	+0.63(+0.91%)
Sep 18, 2017	68.45	69.63	68.45	69.55	192,724	+1.06(+1.54%)
Sep 15, 2017	69.46	69.46	68.49	68.49	472,824	-0.97(-1.40%)
Sep 14, 2017	70.65	70.98	69.38	69.46	156,011	-1.27(-1.79%)
Sep 13, 2017	70.05	70.98	69.97	70.73	120,982	+0.42(+0.60%)
Sep 12, 2017	69.04	70.82	69.04	70.31	155,576	+1.52(+2.21%)
Sep 11, 2017	67.90	68.81	67.77	68.78	112,554	+1.31(+1.94%)
Sep 08, 2017	66.84	67.94	66.71	67.47	102,568	+0.89(+1.33%)
Sep 07, 2017	68.45	68.45	66.50	66.58	113,169	-1.73(-2.54%)
Sep 06, 2017	68.70	69.20	68.02	68.32	97,312	-0.04(-0.06%)
Sep 05, 2017	69.46	69.59	68.19	68.36	135,147	-1.44(-2.06%)
Sep 01, 2017	69.93	70.35	69.50	69.80	53,302	+0.21(+0.30%)
Aug 31, 2017	69.63	70.18	69.38	69.59	82,384	+0.08(+0.12%)
Aug 30, 2017	68.87	69.80	68.87	69.50	82,634	+0.42(+0.61%)
Aug 29, 2017	68.53	69.25	68.11	69.08	52,932	-0.13(-0.18%)
Aug 28, 2017	70.01	70.01	68.89	69.21	68,892	-0.47(-0.67%)
Aug 25, 2017	69.67	69.97	69.17	69.67	149,354	+0.04(+0.06%)
Aug 24, 2017	69.29	69.67	69.04	69.63	111,638	+0.47(+0.67%)
Aug 23, 2017	67.94	69.17	67.94	69.17	103,248	+0.63(+0.93%)
Aug 22, 2017	68.07	68.57	67.90	68.53	83,835	+0.68(+1.00%)
Aug 21, 2017	67.90	68.36	67.13	67.85	115,300	-0.17(-0.25%)
Aug 18, 2017	67.81	68.91	67.52	68.02	198,404	-0.21(-0.31%)
Aug 17, 2017	69.55	69.97	67.98	68.23	159,507	-1.57(-2.24%)
Aug 16, 2017	69.59	70.31	69.29	69.80	123,451	+0.34(+0.49%)
Aug 15, 2017	70.48	70.77	69.33	69.46	73,864	-0.63(-0.91%)
Aug 14, 2017	69.42	70.22	69.04	70.10	94,762	+1.48(+2.16%)
Aug 11, 2017	70.22	70.27	68.28	68.62	218,699	-1.23(-1.76%)
Aug 10, 2017	69.59	70.31	69.46	69.84	188,647	-0.30(-0.42%)
Aug 09, 2017	70.01	70.90	70.01	70.14	230,710	-0.61(-0.86%)
Aug 08, 2017	70.54	71.63	70.45	70.75	72,767	+0.04(+0.06%)
Aug 07, 2017	70.75	71.21	70.54	70.71	67,297	-0.17(-0.24%)
Aug 04, 2017		71.30	70.62	70.87	98,324	+0.08(+0.12%)
Aug 03, 2017	70.41	70.92	70.33	70.79	144,151	+0.29(+0.42%)
Aug 02, 2017	70.54	70.54	69.82	70.49	87,101	+0.04(+0.06%)
Aug 01, 2017	70.83	70.83	70.03	70.45	80,745	-0.13(-0.18%)
Jul 31, 2017	69.65	70.58	69.53	70.58	100,387	+1.05(+1.52%)
Jul 28, 2017	70.20	70.20	69.27	69.53	60,577	-0.72(-1.02%)
Jul 27, 2017	70.79	71.17	69.95	70.24	82,657	-0.29(-0.42%)
Jul 26, 2017	71.89	72.26	70.41	70.54	83,153	-1.39(-1.93%)
Jul 25, 2017	72.77	72.77	71.55	71.93	155,308	+1.22(+1.73%)
Jul 24, 2017	69.78	70.87	69.78	70.71	90,937	+0.59(+0.84%)
Jul 21, 2017	74.16	74.16	69.61	70.12	123,391	-0.84(-1.19%)
Jul 20, 2017		71.30	70.58	70.96	104,277	-0.13(-0.18%)
Jul 19, 2017	71.13	71.46	70.37	71.08	67,358	+0.17(+0.24%)
Jul 18, 2017	70.83	71.34	69.95	70.92	94,124	-0.17(-0.24%)
Jul 17, 2017	70.83	71.59	70.37	71.08	110,189	+0.25(+0.36%)
Jul 14, 2017	71.00	71.25	70.07	70.83	117,842	-0.72(-1.00%)
Jul 13, 2017	71.93	71.97	70.92	71.55	125,432	-0.38(-0.53%)
Jul 12, 2017	71.63	72.35	71.38	71.93	94,370	+0.34(+0.47%)
Jul 11, 2017	72.60	72.60	71.17	71.59	96,925	-0.84(-1.16%)
Jul 10, 2017	72.81	73.15	71.84	72.43	120,766	-0.67(-0.92%)
Jul 07, 2017	72.73	73.30	71.93	73.11	89,700	+0.84(+1.17%)
Jul 06, 2017	73.11	73.32	72.05	72.26	117,292	-1.01(-1.38%)
Jul 05, 2017	73.65	73.65	72.22	73.28	89,091	-0.34(-0.46%)