U.S. markets open in 3 hours 52 minutes
F S&P 500
5,212.00 -1.75 (-0.03%) F Dow Jones
39,029.00 +2.00 (+0.01%) F Nasdaq
18,190.25 -9.25 (-0.05%) E-mini Russell 2000 Index Futur
2,068.40 -8.30 (-0.40%) Petróleo
77.03 -1.35 (-1.72%) Oro
2,317.00 -7.20 (-0.31%)
SouthState Corporation (SSB)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
08 may 2023 - 08 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 07 may 2024 | 80.58 | 81.15 | 80.38 | 80.65 | 80.65 | 442,200 |
| 06 may 2024 | 79.50 | 80.53 | 78.93 | 80.30 | 80.30 | 410,800 |
| 03 may 2024 | 79.41 | 79.75 | 78.43 | 78.57 | 78.57 | 285,000 |
| 02 may 2024 | 78.78 | 78.78 | 77.33 | 78.25 | 78.25 | 340,400 |
| 01 may 2024 | 76.45 | 78.70 | 76.25 | 77.28 | 77.28 | 448,500 |
| 30 abr 2024 | 76.24 | 76.88 | 75.64 | 75.70 | 75.70 | 487,300 |
| 29 abr 2024 | 77.62 | 78.47 | 76.69 | 77.08 | 77.08 | 564,100 |
| 26 abr 2024 | 77.60 | 80.54 | 77.60 | 77.95 | 77.95 | 466,800 |
| 25 abr 2024 | 79.74 | 79.74 | 77.95 | 78.96 | 78.96 | 603,300 |
| 24 abr 2024 | 79.00 | 80.32 | 78.81 | 80.14 | 80.14 | 381,700 |
| 23 abr 2024 | 79.05 | 80.55 | 79.05 | 79.84 | 79.84 | 426,800 |
| 22 abr 2024 | 78.34 | 80.05 | 77.93 | 79.25 | 79.25 | 573,500 |
| 19 abr 2024 | 76.27 | 78.41 | 76.27 | 78.33 | 78.33 | 661,700 |
| 18 abr 2024 | 76.05 | 76.88 | 75.86 | 76.52 | 76.52 | 415,000 |
| 17 abr 2024 | 77.27 | 77.57 | 75.99 | 76.09 | 76.09 | 410,700 |
| 16 abr 2024 | 77.22 | 77.85 | 76.30 | 76.45 | 76.45 | 431,200 |
| 15 abr 2024 | 78.87 | 79.93 | 77.38 | 78.01 | 78.01 | 489,600 |
| 12 abr 2024 | 77.93 | 79.05 | 77.89 | 78.56 | 78.56 | 350,900 |
| 11 abr 2024 | 78.88 | 79.31 | 77.51 | 79.08 | 79.08 | 368,500 |
| 10 abr 2024 | 80.54 | 80.60 | 78.45 | 78.71 | 78.71 | 477,600 |
| 09 abr 2024 | 82.77 | 83.05 | 81.93 | 82.74 | 82.74 | 324,600 |
| 08 abr 2024 | 81.80 | 82.54 | 81.72 | 82.50 | 82.50 | 321,600 |
| 05 abr 2024 | 79.58 | 81.46 | 79.58 | 81.39 | 81.39 | 443,100 |
| 04 abr 2024 | 81.26 | 81.80 | 79.82 | 80.08 | 80.08 | 369,900 |
| 03 abr 2024 | 80.38 | 80.92 | 79.92 | 80.01 | 80.01 | 331,900 |
| 02 abr 2024 | 82.18 | 82.39 | 80.31 | 80.87 | 80.87 | 482,300 |
| 01 abr 2024 | 84.52 | 84.52 | 82.90 | 83.21 | 83.21 | 369,600 |
| 28 mar 2024 | 84.13 | 85.17 | 83.93 | 85.03 | 85.03 | 384,700 |
| 27 mar 2024 | 81.53 | 84.17 | 81.53 | 84.13 | 84.13 | 280,200 |
| 26 mar 2024 | 81.87 | 81.97 | 80.59 | 80.94 | 80.94 | 266,000 |
| 25 mar 2024 | 81.50 | 82.41 | 80.85 | 81.07 | 81.07 | 240,900 |
| 22 mar 2024 | 83.29 | 83.67 | 81.24 | 81.42 | 81.42 | 363,200 |
| 21 mar 2024 | 82.55 | 83.97 | 82.55 | 83.33 | 83.33 | 434,400 |
| 20 mar 2024 | 79.25 | 82.90 | 79.08 | 82.31 | 82.31 | 403,600 |
| 19 mar 2024 | 79.07 | 80.26 | 79.07 | 79.56 | 79.56 | 314,600 |
| 18 mar 2024 | 80.04 | 80.29 | 79.25 | 79.26 | 79.26 | 516,600 |
| 15 mar 2024 | 79.99 | 81.46 | 79.77 | 79.99 | 79.99 | 1,336,500 |
| 14 mar 2024 | 81.65 | 81.84 | 79.69 | 80.26 | 80.26 | 476,600 |
| 13 mar 2024 | 82.28 | 82.94 | 81.54 | 81.98 | 81.98 | 295,100 |
| 12 mar 2024 | 83.09 | 83.91 | 81.93 | 82.39 | 82.39 | 275,700 |
| 11 mar 2024 | 83.72 | 83.86 | 83.23 | 83.47 | 83.47 | 264,400 |
| 08 mar 2024 | 85.17 | 85.25 | 83.49 | 83.78 | 83.78 | 249,100 |
| 07 mar 2024 | 85.13 | 85.21 | 83.64 | 83.77 | 83.77 | 296,900 |
| 06 mar 2024 | 84.69 | 85.72 | 82.83 | 83.94 | 83.94 | 420,500 |
| 05 mar 2024 | 81.90 | 85.10 | 81.90 | 84.97 | 84.97 | 428,000 |
| 04 mar 2024 | 82.59 | 83.87 | 81.86 | 82.30 | 82.30 | 339,800 |
| 01 mar 2024 | 83.20 | 83.49 | 81.09 | 82.31 | 82.31 | 383,500 |
| 29 feb 2024 | 83.93 | 84.90 | 83.01 | 84.04 | 84.04 | 370,700 |
| 28 feb 2024 | 82.44 | 83.06 | 82.17 | 82.27 | 82.27 | 303,700 |
| 27 feb 2024 | 83.03 | 83.67 | 82.55 | 83.51 | 83.51 | 229,200 |
| 26 feb 2024 | 81.78 | 82.98 | 81.53 | 82.27 | 82.27 | 350,900 |
| 23 feb 2024 | 82.89 | 84.01 | 82.18 | 82.59 | 82.59 | 312,300 |
| 22 feb 2024 | 82.82 | 83.76 | 82.38 | 82.90 | 82.90 | 405,000 |
| 21 feb 2024 | 83.70 | 83.81 | 82.48 | 83.22 | 83.22 | 344,900 |
| 20 feb 2024 | 83.83 | 85.42 | 83.83 | 84.03 | 84.03 | 393,900 |
| 16 feb 2024 | 84.17 | 85.99 | 83.56 | 85.35 | 85.35 | 543,200 |
| 15 feb 2024 | 81.75 | 85.73 | 81.75 | 85.37 | 85.37 | 655,100 |
| 14 feb 2024 | 79.99 | 81.41 | 79.27 | 81.32 | 81.32 | 414,600 |
| 13 feb 2024 | 79.80 | 80.79 | 77.68 | 78.96 | 78.96 | 493,500 |
| 12 feb 2024 | 82.29 | 84.06 | 81.87 | 83.51 | 83.51 | 494,600 |
| 09 feb 2024 | 79.78 | 82.49 | 79.24 | 82.40 | 82.40 | 486,400 |
| 08 feb 2024 | 79.82 | 80.72 | 79.52 | 79.89 | 79.89 | 416,200 |
| 08 feb 2024 | 0.52 Dividendo | |||||
| 07 feb 2024 | 79.56 | 80.63 | 77.84 | 80.53 | 80.01 | 584,600 |
| 06 feb 2024 | 79.65 | 80.40 | 79.10 | 79.56 | 79.05 | 341,100 |
| 05 feb 2024 | 79.70 | 80.20 | 78.93 | 79.73 | 79.22 | 395,300 |
| 02 feb 2024 | 79.29 | 81.46 | 79.07 | 80.83 | 80.31 | 392,900 |
| 01 feb 2024 | 83.53 | 83.94 | 78.60 | 81.04 | 80.52 | 628,100 |
| 31 ene 2024 | 84.85 | 86.48 | 83.00 | 83.10 | 82.56 | 594,100 |
| 30 ene 2024 | 86.04 | 87.16 | 85.97 | 86.49 | 85.93 | 527,700 |
| 29 ene 2024 | 84.82 | 87.18 | 84.47 | 87.13 | 86.57 | 587,400 |
| 26 ene 2024 | 83.43 | 85.16 | 82.80 | 84.48 | 83.93 | 689,100 |
| 25 ene 2024 | 83.58 | 83.58 | 80.90 | 80.99 | 80.47 | 723,400 |
| 24 ene 2024 | 82.45 | 83.20 | 81.94 | 82.47 | 81.94 | 308,500 |
| 23 ene 2024 | 84.00 | 84.00 | 81.84 | 81.89 | 81.36 | 377,200 |
| 22 ene 2024 | 82.49 | 83.47 | 81.75 | 83.39 | 82.85 | 298,000 |
| 19 ene 2024 | 80.60 | 81.63 | 79.69 | 81.58 | 81.05 | 406,200 |
| 18 ene 2024 | 79.83 | 80.41 | 79.12 | 80.21 | 79.69 | 272,400 |
| 17 ene 2024 | 78.16 | 79.70 | 77.64 | 79.40 | 78.89 | 253,100 |
| 16 ene 2024 | 79.31 | 80.40 | 78.93 | 79.50 | 78.99 | 305,900 |
| 12 ene 2024 | 82.57 | 82.66 | 80.17 | 80.65 | 80.13 | 261,800 |
| 11 ene 2024 | 82.18 | 82.24 | 80.37 | 81.58 | 81.05 | 300,400 |
| 10 ene 2024 | 82.21 | 83.02 | 81.78 | 82.96 | 82.42 | 294,100 |
| 09 ene 2024 | 83.55 | 83.55 | 82.01 | 82.52 | 81.99 | 287,500 |
| 08 ene 2024 | 82.85 | 83.65 | 82.25 | 83.64 | 83.10 | 235,500 |
| 05 ene 2024 | 80.87 | 84.13 | 80.87 | 82.73 | 82.20 | 436,800 |
| 04 ene 2024 | 82.64 | 83.51 | 82.45 | 82.94 | 82.40 | 446,500 |
| 03 ene 2024 | 84.37 | 84.37 | 81.93 | 82.17 | 81.64 | 490,600 |
| 02 ene 2024 | 83.70 | 85.84 | 83.32 | 85.05 | 84.50 | 457,800 |
| 29 dic 2023 | 85.66 | 85.80 | 84.27 | 84.45 | 83.90 | 346,700 |
| 28 dic 2023 | 85.55 | 86.39 | 85.43 | 85.82 | 85.27 | 301,700 |
| 27 dic 2023 | 86.36 | 86.54 | 85.58 | 86.10 | 85.54 | 321,800 |
| 26 dic 2023 | 85.69 | 86.58 | 84.68 | 86.17 | 85.61 | 324,400 |
| 22 dic 2023 | 85.74 | 85.74 | 85.74 | 85.74 | 85.19 | - |
| 21 dic 2023 | 85.22 | 85.31 | 83.85 | 84.87 | 84.32 | 384,500 |
| 20 dic 2023 | 86.55 | 87.18 | 84.20 | 84.21 | 83.67 | 618,400 |
| 19 dic 2023 | 86.38 | 87.30 | 84.69 | 86.53 | 85.97 | 465,600 |
| 18 dic 2023 | 87.43 | 87.43 | 85.58 | 85.74 | 85.19 | 506,600 |
| 15 dic 2023 | 87.17 | 87.77 | 85.24 | 86.79 | 86.23 | 1,190,900 |
| 14 dic 2023 | 85.00 | 87.56 | 84.78 | 86.96 | 86.40 | 743,100 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.