Southstate Corp (NQ: SSB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2015	56.13	57.18	55.23	55.32	117,220	-2.00(-3.49%)
Apr 29, 2015	56.79	57.87	55.97	57.32	149,944	+0.46(+0.80%)
Apr 28, 2015	55.84	57.16	55.52	56.86	80,142	+1.22(+2.19%)
Apr 27, 2015	56.42	57.03	55.25	55.64	72,531	-0.82(-1.45%)
Apr 24, 2015	56.84	56.95	56.33	56.46	31,889	-0.46(-0.80%)
Apr 23, 2015	56.55	57.09	55.48	56.92	61,679	+0.32(+0.56%)
Apr 22, 2015	56.30	56.63	55.76	56.60	41,684	+0.22(+0.39%)
Apr 21, 2015	56.60	56.75	56.10	56.38	50,986	+0.16(+0.29%)
Apr 20, 2015	55.75	56.52	55.30	56.21	61,907	+0.90(+1.62%)
Apr 17, 2015	56.23	56.26	55.18	55.32	69,275	-1.36(-2.41%)
Apr 16, 2015	56.32	56.79	55.89	56.68	27,210	+0.25(+0.43%)
Apr 15, 2015	56.00	56.57	55.63	56.43	58,940	+0.53(+0.95%)
Apr 14, 2015	56.17	56.17	55.50	55.90	36,571	-0.39(-0.70%)
Apr 13, 2015	55.57	56.36	55.57	56.30	25,907	+0.57(+1.03%)
Apr 10, 2015	56.18	56.18	55.44	55.72	34,924	-0.08(-0.15%)
Apr 09, 2015	56.08	56.08	54.93	55.81	33,277	-0.41(-0.73%)
Apr 08, 2015	56.36	56.56	55.85	56.21	83,880	-0.09(-0.16%)
Apr 07, 2015	56.02	56.39	55.74	56.30	54,851	+0.20(+0.36%)
Apr 06, 2015	56.01	56.45	55.32	56.10	48,141	-0.29(-0.51%)
Apr 02, 2015	56.48	56.39	56.39	56.39	59,498	-0.03(-0.06%)
Apr 01, 2015	55.72	56.45	55.25	56.42	109,177	+0.56(+0.99%)
Mar 31, 2015	55.84	56.16	55.36	55.86	105,837	-0.33(-0.60%)
Mar 30, 2015	55.55	56.66	55.43	56.20	127,971	+0.78(+1.42%)
Mar 27, 2015	55.68	55.68	54.96	55.41	52,675	-0.07(-0.13%)
Mar 26, 2015	55.05	55.66	54.74	55.49	82,893	+0.25(+0.46%)
Mar 25, 2015	55.91	55.91	54.90	55.23	167,703	-0.79(-1.41%)
Mar 24, 2015	56.22	56.74	55.81	56.03	182,348	-0.33(-0.58%)
Mar 23, 2015	55.76	56.45	55.45	56.35	93,499	+0.49(+0.88%)
Mar 20, 2015	55.66	56.08	55.59	55.86	208,879	+0.24(+0.43%)
Mar 19, 2015	55.32	55.75	54.91	55.63	105,245	-0.02(-0.04%)
Mar 18, 2015	55.54	55.95	55.34	55.65	122,103	-0.02(-0.04%)
Mar 17, 2015	55.18	55.73	54.87	55.68	100,957	+0.46(+0.83%)
Mar 16, 2015	55.54	55.54	55.01	55.22	133,610	+0.12(+0.22%)
Mar 13, 2015	55.34	55.45	54.17	55.10	150,916	-0.19(-0.34%)
Mar 12, 2015	54.73	55.59	54.73	55.28	214,272	+0.61(+1.12%)
Mar 11, 2015	54.73	54.81	54.29	54.67	302,797	+0.13(+0.24%)
Mar 10, 2015	54.73	55.01	53.85	54.54	94,719	-0.55(-0.99%)
Mar 09, 2015	54.60	55.52	54.38	55.09	85,787	+0.74(+1.37%)
Mar 06, 2015	53.81	55.14	53.81	54.34	87,100	+0.05(+0.09%)
Mar 05, 2015	54.43	54.48	53.27	54.29	110,533	-0.02(-0.05%)
Mar 04, 2015	54.46	54.77	53.99	54.32	89,389	-0.45(-0.82%)
Mar 03, 2015	54.61	55.06	54.12	54.77	111,303	-0.16(-0.30%)
Mar 02, 2015	55.01	55.32	54.23	54.93	104,486	-0.23(-0.41%)
Feb 27, 2015	55.01	55.74	54.69	55.16	182,132	+0.16(+0.30%)
Feb 26, 2015	54.56	55.04	53.98	55.00	112,914	+0.43(+0.79%)
Feb 25, 2015	53.59	54.79	53.54	54.56	108,244	+0.82(+1.52%)
Feb 24, 2015	53.38	54.04	53.04	53.75	53,482	+0.57(+1.08%)
Feb 23, 2015	52.95	53.18	52.34	53.18	72,126	+0.04(+0.08%)
Feb 20, 2015	53.24	53.32	52.15	53.13	86,276	+0.03(+0.06%)
Feb 19, 2015	52.87	53.41	52.60	53.10	67,569	+0.02(+0.05%)
Feb 18, 2015	53.09	53.31	52.51	53.08	83,109	-0.22(-0.41%)
Feb 17, 2015	53.34	53.37	52.78	53.30	45,282	+0.16(+0.29%)
Feb 13, 2015	52.82	53.14	53.14	53.14	79,575	+0.27(+0.51%)
Feb 12, 2015	52.28	52.92	52.21	52.87	59,724	+0.91(+1.76%)
Feb 11, 2015	52.11	52.35	51.65	51.96	68,762	-0.31(-0.59%)
Feb 10, 2015	52.28	52.47	51.76	52.26	87,363	+0.45(+0.86%)
Feb 09, 2015	51.99	52.48	51.36	51.82	106,429	-0.47(-0.91%)
Feb 06, 2015	52.33	52.64	51.80	52.29	131,922	+0.05(+0.09%)
Feb 05, 2015	51.23	52.29	51.22	52.24	123,018	+1.04(+2.03%)
Feb 04, 2015	51.04	52.39	50.99	51.21	189,120	+0.09(+0.18%)
Feb 03, 2015	50.33	52.03	49.99	51.12	139,136	+0.90(+1.79%)