SouthState Corporation (SSB) — Historique des cours

Au 2026-09-02 — actualisé chaque nuit depuis le data lake Closelook. Lectures de journal, pas un conseil.

Cours quotidiens

Date	Ouverture	Plus haut	Plus bas	Clôture	Var. %	Volume
2026-09-02	104.81	107.35	104.81	106.29	+2.21%	1,072,813
2026-09-01	104.49	105.51	103.75	103.99	-0.86%	1,107,800
2026-08-31	105.80	106.17	104.66	104.89	-1.03%	610,000
2026-08-28	106.66	106.90	105.57	105.98	-0.07%	806,300
2026-08-27	105.24	106.36	105.00	106.05	-0.29%	468,700
2026-08-26	106.34	107.35	106.03	106.36	+0.23%	471,500
2026-08-25	107.03	107.04	105.42	106.12	-0.74%	500,900
2026-08-24	106.65	108.08	106.50	106.91	+0.05%	1,103,500
2026-08-21	106.46	107.54	105.81	106.86	+1.02%	576,700
2026-08-20	106.60	107.11	105.73	105.78	-1.22%	457,200
2026-08-19	110.58	110.58	106.89	107.09	-2.73%	563,400
2026-08-18	111.26	111.30	109.75	110.09	-0.66%	741,300
2026-08-17	111.10	112.20	110.79	110.82	-0.69%	683,000
2026-08-14	110.45	111.79	109.63	111.59	+0.61%	414,900
2026-08-13	111.00	111.74	110.69	110.91	+0.50%	1,020,500
2026-08-12	110.24	110.81	109.41	110.36	-0.02%	1,136,900
2026-08-11	108.28	110.40	108.28	110.38	+1.68%	896,700
2026-08-10	107.68	108.65	107.48	108.56	+0.41%	851,100
2026-08-07	107.72	108.72	106.33	108.12	-0.40%	809,500
2026-08-06	109.91	110.28	108.41	108.55	-0.59%	1,420,700
2026-08-05	109.80	110.47	108.70	109.19	-0.22%	1,061,200
2026-08-04	107.38	109.80	106.50	109.43	+1.46%	995,000
2026-08-03	104.27	108.11	104.27	107.85	+2.63%	1,022,000
2026-07-31	105.68	106.23	104.58	105.09	-0.16%	832,000
2026-07-30	106.49	106.57	105.03	105.26	-0.43%	722,400
2026-07-29	105.60	106.81	105.42	105.71	-0.83%	702,100
2026-07-28	105.72	106.89	105.15	106.60	+1.37%	772,200
2026-07-27	106.57	107.40	105.08	105.16	-0.79%	1,084,700
2026-07-24	103.81	107.20	103.16	106.00	+4.69%	1,760,800
2026-07-23	101.03	101.28	100.06	101.25	-0.92%	1,026,100
2026-07-22	102.54	102.54	101.34	102.19	-0.09%	725,400
2026-07-21	102.19	102.34	100.87	102.28	-0.07%	693,100
2026-07-20	102.88	103.18	101.70	102.35	-0.81%	648,700
2026-07-17	103.55	104.12	102.40	103.19	-0.99%	597,300
2026-07-16	101.49	104.34	101.49	104.22	+3.04%	1,035,200
2026-07-15	100.87	102.25	100.72	101.15	+0.47%	695,800
2026-07-14	100.30	101.09	100.05	100.68	+0.24%	941,500
2026-07-13	99.96	100.70	99.35	100.44	+0.76%	827,700
2026-07-10	99.78	100.17	99.13	99.68	+0.39%	455,700
2026-07-09	98.01	99.94	98.00	99.29	+1.72%	596,100
2026-07-08	99.04	99.71	96.85	97.61	-2.22%	945,600
2026-07-07	100.39	101.33	99.83	99.83	-1.00%	1,138,600
2026-07-06	99.57	101.02	99.54	100.84	+0.68%	791,200
2026-07-02	102.09	102.17	99.21	100.16	-1.17%	1,108,800
2026-07-01	101.90	102.11	99.39	101.35	+1.45%	974,300
2026-06-30	99.66	100.51	99.50	99.90	-0.09%	658,200
2026-06-29	100.85	101.73	99.24	99.99	-1.36%	788,800
2026-06-26	101.25	101.73	100.32	101.37	+0.60%	2,435,100
2026-06-25	99.39	101.13	98.90	100.77	+1.02%	779,200
2026-06-24	98.90	100.19	98.66	99.75	+0.94%	560,100
2026-06-23	97.45	98.87	97.22	98.82	+1.74%	760,600
2026-06-22	96.72	97.98	96.59	97.13	+0.62%	514,400
2026-06-18	96.29	97.22	95.95	96.53	+0.71%	1,291,200
2026-06-17	97.32	98.67	95.50	95.85	-1.82%	887,200
2026-06-16	98.50	99.21	97.18	97.63	+0.03%	647,100
2026-06-15	99.86	100.18	97.19	97.60	-1.37%	711,200
2026-06-12	98.22	98.98	97.94	98.96	+1.50%	643,400
2026-06-11	97.20	98.13	96.04	97.50	+0.86%	591,400
2026-06-10	96.09	97.20	95.52	96.67	+1.06%	943,500
2026-06-09	95.67	97.85	95.13	95.66	+0.96%	1,073,400
2026-06-08	95.33	96.25	94.49	94.75	-0.60%	901,100
2026-06-05	95.15	96.07	94.69	95.32	+0.44%	566,500
2026-06-04	93.96	95.36	93.70	94.90	+2.91%	674,400
2026-06-03	93.37	93.60	92.21	92.22	-2.06%	703,000
2026-06-02	92.30	94.60	92.05	94.16	+1.78%	561,100
2026-06-01	93.85	94.37	92.39	92.51	-2.36%	508,100
2026-05-29	94.20	95.06	94.14	94.75	+0.06%	678,200
2026-05-28	94.26	95.04	93.67	94.69	-0.22%	556,300
2026-05-27	95.62	96.12	94.73	94.90	-0.69%	508,900
2026-05-26	94.76	96.13	94.76	95.56	+1.01%	432,500
2026-05-22	93.87	94.76	93.47	94.60	+0.81%	865,300
2026-05-21	93.70	94.38	92.39	93.84	-0.76%	977,600
2026-05-20	92.40	94.67	92.02	94.56	+2.75%	706,100
2026-05-19	92.74	93.30	91.43	92.03	-0.87%	550,200
2026-05-18	92.85	93.78	92.74	92.84	+0.67%	452,400
2026-05-15	93.17	93.65	91.13	92.22	-1.13%	511,600
2026-05-14	92.93	94.44	92.84	93.27	+1.48%	675,900
2026-05-13	93.11	93.48	91.51	91.91	-1.89%	1,016,600
2026-05-12	94.07	94.50	92.06	93.68	-0.22%	918,900
2026-05-11	96.40	96.83	93.68	93.89	-2.48%	688,800
2026-05-08	96.89	97.17	95.93	96.28	-1.11%	723,100
2026-05-07	98.90	99.34	97.03	97.36	-1.31%	761,900
2026-05-06	98.17	99.92	98.17	98.65	+1.32%	908,300
2026-05-05	96.54	97.75	96.18	97.36	+0.93%	868,000
2026-05-04	96.71	97.68	95.94	96.46	-1.05%	774,800
2026-05-01	97.74	98.50	96.57	97.48	-0.19%	621,500
2026-04-30	95.99	98.50	95.25	97.67	+1.16%	936,800
2026-04-29	97.97	98.94	96.05	96.55	-1.90%	1,031,000
2026-04-28	98.99	99.38	98.00	98.42	+0.59%	723,200
2026-04-27	94.91	98.54	94.73	97.84	+3.14%	1,367,400
2026-04-24	95.67	96.52	93.80	94.86	-3.29%	1,985,100
2026-04-23	97.22	98.64	96.91	98.09	+0.55%	976,900
2026-04-22	99.15	99.33	97.17	97.55	-1.10%	735,100
2026-04-21	100.17	100.52	98.38	98.63	-1.51%	707,100
2026-04-20	99.43	100.79	99.43	100.14	+0.21%	841,800
2026-04-17	98.61	101.00	98.58	99.93	+2.60%	1,006,600
2026-04-16	97.97	98.47	96.95	97.40	-0.58%	442,500
2026-04-15	98.14	98.71	97.66	97.97	-0.22%	677,500
2026-04-14	97.40	99.22	96.84	98.19	+0.40%	1,424,500
2026-04-13	97.09	97.87	96.49	97.80	+0.14%	1,079,400
2026-04-10	98.98	99.10	97.44	97.66	-1.75%	867,000
2026-04-09	96.61	99.57	96.61	99.40	+2.31%	864,500
2026-04-08	96.93	98.40	96.74	97.16	+3.35%	1,126,600
2026-04-07	94.16	94.53	93.54	94.01	-0.15%	794,200
2026-04-06	93.83	94.49	93.11	94.15	+0.26%	553,800
2026-04-02	92.43	94.02	91.68	93.91	+0.32%	497,900
2026-04-01	93.15	94.73	93.15	93.61	+1.18%	1,071,600
2026-03-31	91.95	93.33	90.83	92.52	+2.40%	688,400
2026-03-30	90.50	90.84	89.75	90.35	+0.69%	733,900
2026-03-27	91.39	91.72	89.44	89.73	-2.42%	829,100
2026-03-26	91.16	92.29	91.14	91.96	+0.27%	562,100
2026-03-25	92.00	92.75	89.95	91.71	+0.70%	1,067,000
2026-03-24	89.74	92.31	89.68	91.07	+0.49%	613,600
2026-03-23	92.37	93.15	90.43	90.63	+1.07%	952,400
2026-03-20	89.38	89.90	88.23	89.67	+0.50%	1,656,300
2026-03-19	89.03	89.50	87.48	89.22	+0.72%	1,517,900
2026-03-18	90.74	91.44	88.47	88.58	-2.85%	1,192,200
2026-03-17	91.67	91.94	90.63	91.18	+0.72%	541,200
2026-03-16	91.55	91.89	90.38	90.53	+0.11%	645,700
2026-03-13	91.27	91.97	90.05	90.43	-0.02%	844,500
2026-03-12	89.84	91.20	89.41	90.45	-1.42%	1,268,900
2026-03-11	92.96	93.19	90.74	91.75	-1.93%	700,200
2026-03-10	93.69	95.59	92.33	93.56	-0.35%	659,800
2026-03-09	93.24	94.61	90.79	93.89	-0.75%	722,900
2026-03-06	94.13	94.89	92.06	94.60	-2.55%	649,400
2026-03-05	97.64	98.33	96.23	97.08	-1.88%	667,700
2026-03-04	99.04	100.09	98.06	98.94	+0.37%	945,600
2026-03-03	97.05	99.90	96.46	98.58	-1.19%	1,266,600
2026-03-02	96.99	100.33	96.03	99.77	+1.11%	613,600
2026-02-27	101.50	102.24	97.09	98.67	-4.88%	1,551,200
2026-02-26	102.50	104.10	102.10	103.73	+1.23%	774,300
2026-02-25	100.80	102.54	99.50	102.47	+2.60%	1,744,100
2026-02-24	100.16	101.19	99.24	99.87	-0.71%	585,700
2026-02-23	105.12	105.57	99.89	100.58	-4.61%	902,000
2026-02-20	103.18	105.95	102.40	105.44	+1.77%	1,384,400
2026-02-19	102.54	103.65	101.72	103.61	-0.08%	758,700
2026-02-18	103.88	105.69	103.49	103.69	-0.40%	900,500
2026-02-17	104.36	106.00	103.82	104.11	+0.00%	724,900
2026-02-13	102.05	104.84	101.08	104.11	+1.51%	930,900
2026-02-12	104.20	104.39	100.59	102.56	-1.08%	664,400
2026-02-11	105.64	107.05	102.83	103.68	-1.42%	561,700
2026-02-10	106.67	107.84	104.60	105.17	-1.88%	585,500
2026-02-09	106.95	108.12	106.95	107.18	-0.59%	488,500
2026-02-06	106.97	108.46	106.63	107.82	+1.18%	979,400
2026-02-05	106.57	107.37	105.14	106.56	+0.30%	1,019,800
2026-02-04	104.50	107.35	104.12	106.24	+2.24%	1,131,500
2026-02-03	102.54	105.48	102.54	103.91	+0.91%	1,076,600
2026-02-02	102.10	103.34	101.96	102.97	+0.63%	910,800
2026-01-30	102.21	103.53	101.01	102.33	-0.44%	891,800
2026-01-29	101.54	102.82	100.97	102.78	+1.79%	792,200
2026-01-28	100.86	102.51	100.60	100.97	-0.06%	1,155,600
2026-01-27	100.59	101.29	99.93	101.03	+0.68%	866,300
2026-01-26	100.50	101.91	99.24	100.35	+0.16%	1,053,600
2026-01-23	103.47	105.25	99.66	100.19	-0.37%	2,313,900
2026-01-22	100.70	102.62	100.05	100.56	-0.01%	1,012,400
2026-01-21	97.71	101.43	97.71	100.57	+3.81%	827,100
2026-01-20	97.21	98.54	96.59	96.88	-1.57%	491,200
2026-01-16	98.95	99.43	98.06	98.43	-0.57%	614,300
2026-01-15	97.69	99.34	97.69	98.99	+1.20%	604,900
2026-01-14	96.43	98.18	96.40	97.82	+1.16%	674,400
2026-01-13	97.27	97.67	96.44	96.70	-0.20%	518,400
2026-01-12	97.69	97.74	96.66	96.89	-0.82%	477,100
2026-01-09	98.70	99.23	97.59	97.69	-0.64%	706,200
2026-01-08	96.21	99.65	96.14	98.32	+1.79%	624,500
2026-01-07	96.94	97.40	95.36	96.59	-0.55%	482,400
2026-01-06	95.18	97.16	95.13	97.12	+1.64%	690,600
2026-01-05	94.05	96.95	93.96	95.55	+1.40%	820,700
2026-01-02	94.01	94.66	92.60	94.23	+0.13%	538,100
2025-12-31	95.32	95.32	93.90	94.11	-1.00%	617,800
2025-12-30	95.20	95.67	94.65	95.06	-0.23%	551,200
2025-12-29	95.94	96.21	94.67	95.28	-0.51%	560,400
2025-12-26	96.42	96.46	95.26	95.77	-0.50%	443,400
2025-12-24	96.17	96.42	95.58	96.25	+0.32%	173,100
2025-12-23	97.15	97.90	95.90	95.94	-1.21%	604,300
2025-12-22	97.01	98.02	96.72	97.12	-0.06%	475,600
2025-12-19	98.45	98.45	96.25	97.18	-0.15%	1,417,300
2025-12-18	98.22	98.94	97.14	97.33	-0.36%	877,800
2025-12-17	96.59	97.88	96.33	97.68	+0.98%	819,400
2025-12-16	97.44	97.84	96.18	96.73	-0.36%	875,700
2025-12-15	97.17	97.99	96.15	97.08	+1.04%	1,737,600
2025-12-12	96.00	96.42	95.38	96.08	+0.98%	1,271,100
2025-12-11	95.02	96.73	94.70	95.15	-0.05%	1,052,000
2025-12-10	92.28	95.79	92.28	95.20	+3.04%	1,124,300
2025-12-09	91.54	93.19	91.54	92.39	+0.97%	824,900
2025-12-08	92.11	92.82	91.42	91.50	-0.69%	716,000
2025-12-05	91.68	92.66	90.71	92.14	+0.08%	674,600
2025-12-04	91.70	93.23	91.62	92.07	+0.45%	530,800
2025-12-03	89.25	92.10	89.18	91.66	+3.09%	663,200
2025-12-02	90.24	90.77	88.82	88.91	-1.27%	808,300
2025-12-01	89.14	90.53	88.44	90.05	+0.60%	713,800
2025-11-28	89.92	90.25	89.49	89.51	-0.30%	356,100
2025-11-26	89.47	90.99	89.47	89.78	-0.17%	599,200
2025-11-25	87.96	90.64	87.96	89.93	+2.93%	787,200
2025-11-24	87.46	88.05	86.67	87.37	-0.77%	938,900
2025-11-21	86.44	88.55	85.51	88.05	+2.66%	1,135,200
2025-11-20	87.78	88.53	85.60	85.77	-1.50%	773,200
2025-11-19	86.30	87.18	85.92	87.08	+1.09%	657,900
2025-11-18	84.90	86.72	84.48	86.14	+0.97%	723,700
2025-11-17	88.91	89.44	85.13	85.31	-4.01%	624,200
2025-11-14	88.59	89.31	88.23	88.87	-0.40%	552,400
2025-11-13	89.41	90.50	88.89	89.23	-0.47%	678,400
2025-11-12	89.04	90.23	89.04	89.65	+0.98%	776,900
2025-11-11	89.00	89.29	88.04	88.78	-0.09%	1,096,500
2025-11-10	88.17	89.42	87.56	88.86	+1.15%	942,400
2025-11-07	86.67	88.11	86.00	87.85	+0.34%	1,169,500
2025-11-06	88.03	88.72	87.31	87.55	-0.49%	713,200
2025-11-05	87.59	89.16	87.34	87.98	+0.08%	689,800
2025-11-04	88.17	88.68	87.67	87.91	-1.06%	1,257,400
2025-11-03	87.99	88.88	87.02	88.85	+0.23%	706,300
2025-10-31	87.34	88.73	86.61	88.65	+0.58%	835,300
2025-10-30	88.03	89.59	87.95	88.14	-0.24%	966,200
2025-10-29	89.42	90.43	88.10	88.35	-1.53%	1,113,500
2025-10-28	90.23	90.58	89.38	89.72	-0.79%	898,400
2025-10-27	90.61	91.05	89.96	90.43	-0.04%	872,100
2025-10-24	90.67	91.33	89.83	90.47	+0.61%	950,300
2025-10-23	94.00	94.00	89.49	89.92	-4.21%	1,964,800
2025-10-22	94.65	95.80	93.76	93.87	-0.74%	715,300
2025-10-21	94.16	95.09	94.05	94.57	+0.06%	666,700
2025-10-20	93.42	95.10	92.49	94.51	+2.21%	711,900
2025-10-17	92.81	93.18	91.50	92.47	+1.16%	763,900
2025-10-16	96.25	96.77	90.20	91.41	-5.67%	1,121,000
2025-10-15	99.30	99.84	96.50	96.90	-2.06%	575,900
2025-10-14	95.86	99.35	95.86	98.94	+2.85%	406,200
2025-10-13	95.04	96.70	94.64	96.20	+2.47%	608,300
2025-10-10	99.66	99.88	93.81	93.88	-5.03%	806,800
2025-10-09	100.14	100.47	98.48	98.85	-0.70%	498,200
2025-10-08	100.65	100.88	99.44	99.55	-0.46%	354,600
2025-10-07	101.07	102.11	99.28	100.01	-0.74%	656,600
2025-10-06	100.15	102.18	99.61	100.76	+1.40%	998,500
2025-10-03	98.50	99.74	98.41	99.37	+1.45%	917,000
2025-10-02	98.24	98.99	97.54	97.95	-0.52%	522,400
2025-10-01	98.34	99.12	97.63	98.46	-0.41%	536,100
2025-09-30	99.64	100.16	97.70	98.87	-0.46%	610,200
2025-09-29	101.68	101.83	98.25	99.33	-1.82%	947,400
2025-09-26	100.97	101.66	100.31	101.17	+1.07%	373,300
2025-09-25	100.57	100.57	99.18	100.10	-0.14%	444,300
2025-09-24	100.69	101.73	99.51	100.24	-0.06%	447,700
2025-09-23	100.39	102.17	100.12	100.30	+0.26%	466,200
2025-09-22	100.76	101.81	99.64	100.04	-1.33%	775,200
2025-09-19	103.63	103.63	101.38	101.39	-1.99%	1,932,100
2025-09-18	101.81	103.60	101.46	103.45	+2.20%	638,800
2025-09-17	100.49	103.35	100.43	101.22	+0.94%	928,700
2025-09-16	100.86	100.93	98.86	100.28	-0.53%	563,600
2025-09-15	101.43	102.49	100.25	100.81	-0.43%	524,100
2025-09-12	102.06	102.29	101.22	101.25	-0.93%	569,200
2025-09-11	101.31	102.47	100.91	102.20	+0.79%	512,000
2025-09-10	100.77	101.77	100.25	101.40	+0.37%	513,300
2025-09-09	101.96	102.77	100.12	101.03	-1.14%	784,000
2025-09-08	103.41	103.48	101.36	102.19	-0.80%	689,800
2025-09-05	103.97	105.00	102.49	103.01	-0.52%	1,362,500

Les 250 dernières séances, de la plus récente à la plus ancienne.

Rendements saisonniers

Meilleur mois historique : Janv (+8.73%). Pire mois : Oct (-9.96%). Sur 2 ans de données quotidiennes (2025–2026).

Janv+8.73%
Févr-3.21%
Mars-6.86%
Avr-0.80%
Mai-1.31%
Juin+6.82%
Juil+1.27%
Août+3.64%
Sept-3.79%
Oct-9.96%
Nov+0.74%
Déc+4.51%

FAQ · à partir des données de cours actuelles · au 2026-09-02

Réponses rapides

Quel est le dernier cours de clôture de SouthState Corporation (SSB) ?

106.29 le 2026-09-02, selon le registre quotidien des cours du data lake Closelook.

Quels sont le plus haut et le plus bas sur 52 semaines de SSB ?

Plus haut à 112.20 et plus bas à 84.48 sur les 52 dernières semaines, au 2026-09-02.

Quel est historiquement le mois le plus fort et le plus faible de SouthState Corporation ?

Historiquement, le mois le plus fort de SSB a été Janv (moyenne +8.73%) et le plus faible Oct (moyenne -9.96%), sur 2 ans de données quotidiennes (2025–2026).

Combien d’années de saisonnalité cette page couvre-t-elle ?

2 ans (2025–2026), calculés à partir de 418 bougies quotidiennes du data lake Closelook.