Holen Sie sich die Stockscreener-App
96.08
0.98%
0.93
Handel nachbörslich:
96.09
0.01
+0.01%
Southstate Bank Corp-Aktien (SSB) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12-12 | $96.42 | $95.38 | $1.04 | 1,239,595.0 | +0.98% |
| 2025-12-11 | $96.73 | $94.70 | $2.03 | 1,035,970.0 | -0.05% |
| 2025-12-10 | $95.79 | $92.28 | $3.51 | 1,098,832.0 | +3.04% |
| 2025-12-09 | $93.19 | $91.54 | $1.65 | 824,855.0 | +0.97% |
| 2025-12-08 | $92.82 | $91.42 | $1.40 | 716,048.0 | -0.69% |
| 2025-12-05 | $92.66 | $90.71 | $1.95 | 674,557.0 | +0.08% |
| 2025-12-04 | $93.23 | $91.62 | $1.61 | 530,787.0 | +0.45% |
| 2025-12-03 | $92.10 | $89.18 | $2.92 | 662,874.0 | +3.09% |
| 2025-12-02 | $90.77 | $88.82 | $1.95 | 808,281.0 | -1.27% |
| 2025-12-01 | $90.53 | $88.44 | $2.09 | 713,730.0 | +0.60% |
| 2025-11-28 | $90.25 | $89.49 | $0.76 | 356,143.0 | -0.30% |
| 2025-11-26 | $90.99 | $89.47 | $1.52 | 599,046.0 | -0.17% |
| 2025-11-25 | $90.64 | $87.96 | $2.68 | 786,633.0 | +2.93% |
| 2025-11-24 | $88.05 | $86.67 | $1.38 | 923,142.0 | -0.77% |
| 2025-11-21 | $88.55 | $85.50 | $3.05 | 1,127,281.0 | +2.66% |
| 2025-11-20 | $88.53 | $85.60 | $2.93 | 772,935.0 | -1.50% |
| 2025-11-19 | $87.18 | $85.92 | $1.26 | 657,443.0 | +1.09% |
| 2025-11-18 | $86.72 | $84.47 | $2.25 | 723,266.0 | +0.97% |
| 2025-11-17 | $89.44 | $85.12 | $4.31 | 624,079.0 | -4.01% |
| 2025-11-14 | $89.31 | $88.23 | $1.08 | 548,224.0 | -0.40% |
| 2025-11-13 | $90.50 | $88.89 | $1.61 | 678,096.0 | -0.47% |
Southstate Bank Corp-Aktien (SSB) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Southstate Bank Corp-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der SSB-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Southstate Bank Corp-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Southstate Bank Corp-Aktien (SSB) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $96.73 | $88.44 | $8.29 | 9,545,124.0 | +7.34% |
| 2025-11 | $90.99 | $84.47 | $6.52 | 15,145,051.0 | +0.97% |
| 2025-10 | $102.2 | $86.61 | $15.58 | 18,454,385.0 | -10.34% |
| 2025-09 | $105.0 | $97.70 | $7.30 | 15,710,607.0 | -3.13% |
| 2025-08 | $102.6 | $90.41 | $12.20 | 15,045,804.0 | +8.38% |
| 2025-07 | $101.5 | $91.54 | $10.00 | 21,182,755.0 | +2.33% |
| 2025-06 | $92.88 | $84.56 | $8.32 | 32,016,301.0 | +4.82% |
| 2025-05 | $94.26 | $85.62 | $8.64 | 15,969,982.0 | +1.18% |
| 2025-04 | $94.79 | $77.74 | $17.05 | 18,335,539.0 | -6.51% |
| 2025-03 | $102.0 | $89.08 | $12.97 | 14,822,696.0 | -7.92% |
| 2025-02 | $108.2 | $98.00 | $10.18 | 9,261,300.0 | -4.54% |
| 2025-01 | $109.6 | $91.68 | $17.96 | 20,668,750.0 | +6.14% |
Southstate Bank Corp-Aktien (SSB) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $112.2 | $98.22 | $13.99 | 10,426,980.0 | -9.12% |
| 2024-11 | $114.3 | $95.01 | $19.25 | 11,328,522.0 | +13.49% |
| 2024-10 | $103.8 | $92.97 | $10.85 | 10,045,780.0 | +0.36% |
| 2024-09 | $102.8 | $88.99 | $13.83 | 9,243,653.0 | +0.09% |
| 2024-08 | $99.08 | $84.90 | $14.18 | 10,187,418.0 | -1.90% |
| 2024-07 | $101.3 | $74.69 | $26.63 | 13,577,595.0 | +29.51% |
| 2024-06 | $78.96 | $70.68 | $8.28 | 9,777,789.0 | -1.15% |
| 2024-05 | $82.38 | $74.55 | $7.83 | 9,981,289.0 | +2.13% |
| 2024-04 | $80.55 | $75.64 | $4.91 | 5,920,023.0 | +0.00% |
1.49%
0.69%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):