FinData: Historical Data for NASDAQ, SSB

Monday, 06 May 2024

South State Corporation

Historical prices - last 60 days

Date	Open	High	Low	Close	Volume
14/10/22	88.04	88.75	86.64	86.99	336,100
13/10/22	81.50	87.62	80.52	87.36	540,300
12/10/22	81.79	83.71	80.21	82.45	374,400
11/10/22	81.51	82.15	80.43	81.42	321,300
10/10/22	82.63	83.32	81.90	81.98	164,900
07/10/22	83.33	83.33	81.47	82.39	233,800
06/10/22	83.04	83.92	82.84	83.78	236,200
05/10/22	82.18	83.70	81.80	83.58	286,600
04/10/22	81.11	83.47	81.11	83.33	300,800
03/10/22	80.00	80.62	78.28	80.07	503,500
30/09/22	79.43	80.87	79.05	79.12	320,600
29/09/22	80.15	80.45	78.65	79.38	289,900
28/09/22	78.13	81.79	78.13	81.19	529,300
26/09/22	78.11	79.53	78.11	78.53	370,200
23/09/22	78.44	78.82	77.46	78.74	425,200
22/09/22	81.26	81.30	78.99	79.07	292,600
21/09/22	82.38	83.29	81.06	81.07	334,900
20/09/22	82.43	83.39	81.96	82.38	290,100
19/09/22	80.28	83.63	80.28	83.19	366,400
16/09/22	81.04	81.58	79.58	81.17	923,400
15/09/22	81.09	82.93	80.63	81.83	346,200
14/09/22	80.01	80.91	78.40	80.72	353,200
13/09/22	80.90	81.75	79.71	80.01	292,500
12/09/22	82.64	84.29	82.37	82.59	238,900
09/09/22	81.30	82.64	81.16	82.22	283,800
08/09/22	78.02	80.95	76.90	80.80	333,600
07/09/22	77.07	78.97	77.00	78.81	256,200
06/09/22	78.17	78.23	76.69	77.26	286,600
02/09/22	78.40	79.66	77.34	77.94	254,300
01/09/22	77.99	78.24	76.87	77.94	266,500
31/08/22	78.93	79.24	77.92	78.04	406,400
30/08/22	80.10	80.42	78.85	78.95	334,800
29/08/22	80.17	80.83	79.29	79.81	397,500
26/08/22	82.61	83.31	80.44	80.62	213,200
25/08/22	81.20	82.49	81.01	82.44	171,900
24/08/22	81.23	81.23	80.31	80.94	187,200
23/08/22	82.35	82.89	81.29	81.35	203,200
22/08/22	83.31	83.31	82.17	82.35	232,500
19/08/22	85.22	85.22	84.08	84.32	233,300
18/08/22	85.38	85.56	84.59	85.53	160,700
17/08/22	85.24	85.77	84.44	85.16	259,700
16/08/22	85.58	86.57	84.31	86.17	294,400
15/08/22	84.39	85.73	83.85	85.68	214,500

Global Indices

Code	Last	Change
COMP	10,321	328	3.08%
DJI	29,635	404	1.34%
SP500	3,583	87	2.37%
DAX	12,438	82	0.67%
FTSE	7,488	5	0.07%
NI225	22,420	408	1.86%
TWI	67.27	0.00	0.00%

More news...

No news available...

Currencies

Code	Last	Change
EURUSD	0.9721	0.0055	0.56%
NZDUSD	0.5548	0.0093	1.65%
AUDUSD	0.6194	0.0107	1.70%
NZDAUD	0.8964	0.0010	0.11%