SouthState Bank Corporation SSB
NYSE · Vereinigte Staaten · Finanzen
$99,56-0,53 (-0,53 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | $99,56 | -0,53 % | $100,45 | $100,55 | $99,27 | 859,90K |
| 2026-09-29 | $100,09 | -1,57 % | $101,68 | $102,14 | $99,49 | 621,90K |
| 2026-09-28 | $101,69 | -0,75 % | $102,22 | $102,56 | $101,50 | 543,40K |
| 2026-09-25 | $102,46 | +0,55 % | $102,47 | $103,30 | $101,96 | 754,30K |
| 2026-09-24 | $101,90 | +0,28 % | $102,02 | $102,59 | $101,57 | 753,90K |
| 2026-09-23 | $101,62 | -0,73 % | $102,09 | $102,97 | $101,62 | 529,20K |
| 2026-09-22 | $102,37 | -0,72 % | $103,73 | $104,22 | $102,35 | 664,10K |
| 2026-09-21 | $103,11 | -0,32 % | $103,95 | $104,33 | $103,08 | 432,80K |
| 2026-09-18 | $103,44 | -0,22 % | $102,96 | $103,62 | $102,51 | 1,43M |
| 2026-09-17 | $103,67 | -0,18 % | $104,97 | $106,20 | $103,59 | 548,80K |
| 2026-09-16 | $103,86 | -1,78 % | $105,77 | $106,70 | $102,00 | 848,60K |
| 2026-09-15 | $105,74 | -0,35 % | $106,08 | $106,96 | $105,62 | 484,60K |
| 2026-09-14 | $106,11 | +0,12 % | $105,97 | $107,25 | $105,81 | 480,30K |
| 2026-09-11 | $105,98 | +0,13 % | $107,00 | $107,00 | $104,84 | 469,90K |
| 2026-09-10 | $105,84 | +0,47 % | $105,29 | $105,96 | $104,50 | 475,50K |
| 2026-09-09 | $105,35 | -1,19 % | $106,09 | $106,95 | $105,17 | 471,90K |
| 2026-09-08 | $106,62 | -1,26 % | $107,89 | $108,17 | $106,47 | 764,90K |
| 2026-09-04 | $107,98 | +0,81 % | $106,53 | $108,33 | $106,47 | 411,00K |
| 2026-09-03 | $107,11 | +0,77 % | $106,91 | $108,40 | $106,73 | 467,00K |
| 2026-09-02 | $106,29 | +2,21 % | $104,81 | $107,35 | $104,81 | 1,07M |
| 2026-09-01 | $103,99 | -0,86 % | $104,49 | $105,51 | $103,75 | 1,11M |
| 2026-08-31 | $104,89 | -1,03 % | $105,80 | $106,17 | $104,66 | 610,00K |
| 2026-08-28 | $105,98 | -0,07 % | $106,66 | $106,90 | $105,57 | 806,30K |
| 2026-08-27 | $106,05 | -0,29 % | $105,24 | $106,36 | $105,00 | 468,70K |
| 2026-08-26 | $106,36 | +0,23 % | $106,34 | $107,35 | $106,03 | 471,50K |
| 2026-08-25 | $106,12 | -0,74 % | $107,03 | $107,04 | $105,42 | 500,90K |
| 2026-08-24 | $106,91 | +0,05 % | $106,65 | $108,08 | $106,50 | 1,10M |
| 2026-08-21 | $106,86 | +1,02 % | $106,46 | $107,54 | $105,81 | 576,70K |
| 2026-08-20 | $105,78 | -1,22 % | $106,60 | $107,11 | $105,73 | 457,20K |
| 2026-08-19 | $107,09 | -2,73 % | $110,58 | $110,58 | $106,89 | 563,40K |
| 2026-08-18 | $110,09 | -0,66 % | $111,26 | $111,30 | $109,75 | 741,30K |
| 2026-08-17 | $110,82 | -0,69 % | $111,10 | $112,20 | $110,79 | 683,00K |
| 2026-08-14 | $111,59 | +0,61 % | $110,45 | $111,79 | $109,63 | 414,90K |
| 2026-08-13 | $110,91 | +0,50 % | $111,00 | $111,74 | $110,69 | 1,02M |
| 2026-08-12 | $110,36 | -0,02 % | $110,24 | $110,81 | $109,41 | 1,14M |
| 2026-08-11 | $110,38 | +1,68 % | $108,28 | $110,40 | $108,28 | 896,70K |
| 2026-08-10 | $108,56 | +0,41 % | $107,68 | $108,65 | $107,48 | 851,10K |
| 2026-08-07 | $108,12 | -0,40 % | $107,72 | $108,72 | $106,33 | 809,50K |
| 2026-08-06 | $108,55 | -0,59 % | $109,91 | $110,28 | $108,41 | 1,42M |
| 2026-08-05 | $109,19 | -0,22 % | $109,80 | $110,47 | $108,70 | 1,06M |
| 2026-08-04 | $109,43 | +1,46 % | $107,38 | $109,80 | $106,50 | 995,00K |
| 2026-08-03 | $107,85 | +2,63 % | $104,27 | $108,11 | $104,27 | 1,02M |
| 2026-07-31 | $105,09 | -0,16 % | $105,68 | $106,23 | $104,58 | 832,00K |
| 2026-07-30 | $105,26 | -0,43 % | $106,49 | $106,57 | $105,03 | 722,40K |
| 2026-07-29 | $105,71 | -0,83 % | $105,60 | $106,81 | $105,42 | 702,10K |
| 2026-07-28 | $106,60 | +1,37 % | $105,72 | $106,89 | $105,15 | 772,20K |
| 2026-07-27 | $105,16 | -0,79 % | $106,57 | $107,40 | $105,08 | 1,08M |
| 2026-07-24 | $106,00 | +4,69 % | $103,81 | $107,20 | $103,16 | 1,76M |
| 2026-07-23 | $101,25 | -0,92 % | $101,03 | $101,28 | $100,06 | 1,03M |
| 2026-07-22 | $102,19 | -0,09 % | $102,54 | $102,54 | $101,34 | 725,40K |
| 2026-07-21 | $102,28 | -0,07 % | $102,19 | $102,34 | $100,87 | 693,10K |
| 2026-07-20 | $102,35 | -0,81 % | $102,88 | $103,18 | $101,70 | 648,70K |
| 2026-07-17 | $103,19 | -0,99 % | $103,55 | $104,12 | $102,40 | 597,30K |
| 2026-07-16 | $104,22 | +3,04 % | $101,49 | $104,34 | $101,49 | 1,04M |
| 2026-07-15 | $101,15 | +0,47 % | $100,87 | $102,25 | $100,72 | 695,80K |
| 2026-07-14 | $100,68 | +0,24 % | $100,30 | $101,09 | $100,05 | 941,50K |
| 2026-07-13 | $100,44 | +0,76 % | $99,96 | $100,70 | $99,35 | 827,70K |
| 2026-07-10 | $99,68 | +0,39 % | $99,78 | $100,17 | $99,13 | 455,70K |
| 2026-07-09 | $99,29 | +1,72 % | $98,01 | $99,94 | $98,00 | 596,10K |
| 2026-07-08 | $97,61 | -2,22 % | $99,04 | $99,71 | $96,85 | 945,60K |
| 2026-07-07 | $99,83 | -1,00 % | $100,39 | $101,33 | $99,83 | 1,14M |
| 2026-07-06 | $100,84 | +0,68 % | $99,57 | $101,02 | $99,54 | 791,20K |
| 2026-07-02 | $100,16 | -1,17 % | $102,09 | $102,17 | $99,21 | 1,11M |
| 2026-07-01 | $101,35 | +1,45 % | $101,90 | $102,11 | $99,39 | 974,30K |
| 2026-06-30 | $99,90 | -0,09 % | $99,66 | $100,51 | $99,50 | 658,20K |
| 2026-06-29 | $99,99 | -1,36 % | $100,85 | $101,73 | $99,24 | 788,80K |
| 2026-06-26 | $101,37 | +0,60 % | $101,25 | $101,73 | $100,32 | 2,44M |
| 2026-06-25 | $100,77 | +1,02 % | $99,39 | $101,13 | $98,90 | 779,20K |
| 2026-06-24 | $99,75 | +0,94 % | $98,90 | $100,19 | $98,66 | 560,10K |
| 2026-06-23 | $98,82 | +1,74 % | $97,45 | $98,87 | $97,22 | 760,60K |
| 2026-06-22 | $97,13 | +0,62 % | $96,72 | $97,98 | $96,59 | 514,40K |
| 2026-06-18 | $96,53 | +0,71 % | $96,29 | $97,22 | $95,95 | 1,29M |
| 2026-06-17 | $95,85 | -1,82 % | $97,32 | $98,67 | $95,50 | 887,20K |
| 2026-06-16 | $97,63 | +0,03 % | $98,50 | $99,21 | $97,18 | 647,10K |
| 2026-06-15 | $97,60 | -1,37 % | $99,86 | $100,18 | $97,19 | 711,20K |
| 2026-06-12 | $98,96 | +1,50 % | $98,22 | $98,98 | $97,94 | 643,40K |
| 2026-06-11 | $97,50 | +0,86 % | $97,20 | $98,13 | $96,04 | 591,40K |
| 2026-06-10 | $96,67 | +1,06 % | $96,09 | $97,20 | $95,52 | 943,50K |
| 2026-06-09 | $95,66 | +0,96 % | $95,67 | $97,85 | $95,13 | 1,07M |
| 2026-06-08 | $94,75 | -0,60 % | $95,33 | $96,25 | $94,49 | 901,10K |
| 2026-06-05 | $95,32 | +0,44 % | $95,15 | $96,07 | $94,69 | 566,50K |
| 2026-06-04 | $94,90 | +2,91 % | $93,96 | $95,36 | $93,70 | 674,40K |
| 2026-06-03 | $92,22 | -2,06 % | $93,37 | $93,60 | $92,21 | 703,00K |
| 2026-06-02 | $94,16 | +1,78 % | $92,30 | $94,60 | $92,05 | 561,10K |
| 2026-06-01 | $92,51 | -2,36 % | $93,85 | $94,37 | $92,39 | 508,10K |
| 2026-05-29 | $94,75 | +0,06 % | $94,20 | $95,06 | $94,14 | 678,20K |
| 2026-05-28 | $94,69 | -0,22 % | $94,26 | $95,04 | $93,67 | 556,30K |
| 2026-05-27 | $94,90 | -0,69 % | $95,62 | $96,12 | $94,73 | 508,90K |
| 2026-05-26 | $95,56 | +1,01 % | $94,76 | $96,13 | $94,76 | 432,50K |
| 2026-05-22 | $94,60 | +0,81 % | $93,87 | $94,76 | $93,47 | 865,30K |