XNYS
Datos históricos de SouthState Bank Corp.
SouthState Bank Corp. · SSB
$100.25
▲ +0.00 (+0.00%)
Última operación · 11/10/2026, 23:48:33 UTC
- Variación en el periodo
- +4.21%
- Máximo
- US$112.20
- 17 de agosto de 2026
- Mínimo
- US$84.48
- 18 de noviembre de 2025
- Volumen medio diario
- 0.82 M
Del 13 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 100.03 | 100.65 | 99.33 | 100.25 | −0.32% | 781,750.998 |
| 8 oct 2026 | 98.21 | 100.83 | 98.21 | 100.57 | +1.68% | 881,836.194 |
| 7 oct 2026 | 99.96 | 100.25 | 98.46 | 98.91 | −2.02% | 941,431.68 |
| 6 oct 2026 | 101.67 | 101.83 | 100.58 | 100.95 | −0.18% | 432,459.613 |
| 5 oct 2026 | 102.11 | 102.11 | 100.69 | 101.13 | −0.77% | 632,451.76 |
| 2 oct 2026 | 101.27 | 102.66 | 101.13 | 101.91 | +1.29% | 604,102.504 |
| 1 oct 2026 | 98.85 | 100.85 | 97.59 | 100.61 | +1.05% | 852,999.285 |
| 30 sep 2026 | 100.45 | 100.55 | 99.27 | 99.56 | −0.53% | 859,947.326 |
| 29 sep 2026 | 101.68 | 102.14 | 99.49 | 100.09 | −1.57% | 621,864.034 |
| 28 sep 2026 | 102.22 | 102.56 | 101.50 | 101.69 | −0.75% | 550,793.469 |
| 25 sep 2026 | 102.47 | 103.30 | 101.96 | 102.46 | +0.55% | 754,283.819 |
| 24 sep 2026 | 102.02 | 102.59 | 101.57 | 101.90 | +0.28% | 753,899.57 |
| 23 sep 2026 | 102.09 | 102.97 | 101.62 | 101.62 | −0.73% | 529,156.925 |
| 22 sep 2026 | 103.73 | 104.22 | 102.35 | 102.37 | −0.72% | 664,091.71 |
| 21 sep 2026 | 103.95 | 104.33 | 103.08 | 103.11 | −0.32% | 432,826.342 |
| 18 sep 2026 | 102.96 | 103.62 | 102.51 | 103.44 | −0.22% | 1.43 M |
| 17 sep 2026 | 104.97 | 106.20 | 103.59 | 103.67 | −0.18% | 548,826.619 |
| 16 sep 2026 | 105.77 | 106.70 | 102.00 | 103.86 | −1.78% | 850,185.585 |
| 15 sep 2026 | 106.08 | 106.96 | 105.62 | 105.74 | −0.35% | 484,638.444 |
| 14 sep 2026 | 105.97 | 107.25 | 105.81 | 106.11 | +0.12% | 480,289.223 |
| 11 sep 2026 | 107.00 | 107.00 | 104.84 | 105.98 | +0.13% | 469,913.189 |
| 10 sep 2026 | 105.29 | 105.96 | 104.50 | 105.84 | +0.47% | 475,550.414 |
| 9 sep 2026 | 106.09 | 106.95 | 105.17 | 105.35 | −1.19% | 471,929.083 |
| 8 sep 2026 | 107.89 | 108.17 | 106.47 | 106.62 | −1.26% | 764,851.842 |
| 4 sep 2026 | 106.53 | 108.33 | 106.47 | 107.98 | +0.81% | 411,026.798 |
| 3 sep 2026 | 106.91 | 108.40 | 106.73 | 107.11 | +0.77% | 466,955.642 |
| 2 sep 2026 | 104.81 | 107.35 | 104.81 | 106.29 | +2.21% | 1.07 M |
| 1 sep 2026 | 104.49 | 105.51 | 103.75 | 103.99 | −0.86% | 1.11 M |
| 31 ago 2026 | 105.80 | 106.17 | 104.66 | 104.89 | −1.03% | 610,046.303 |
| 28 ago 2026 | 106.66 | 106.90 | 105.57 | 105.98 | −0.07% | 806,279.499 |
Cotizaciones con retraso de hasta 15 minutos durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.