Holen Sie sich die Stockscreener-App
88.19
0.65%
-0.659
Southstate Bank Corp-Aktien (SSB) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-11-04 | $88.68 | $87.67 | $1.02 | 486,561.0 | -0.66% |
| 2025-11-03 | $88.88 | $87.02 | $1.86 | 705,668.0 | +0.23% |
| 2025-10-31 | $88.73 | $86.61 | $2.12 | 835,130.0 | +0.58% |
| 2025-10-30 | $89.59 | $87.95 | $1.64 | 965,826.0 | -0.24% |
| 2025-10-29 | $90.43 | $88.10 | $2.33 | 1,112,745.0 | -1.53% |
| 2025-10-28 | $90.58 | $89.38 | $1.20 | 898,356.0 | -0.79% |
| 2025-10-27 | $91.05 | $89.96 | $1.09 | 872,109.0 | -0.04% |
| 2025-10-24 | $91.33 | $89.83 | $1.50 | 950,245.0 | +0.61% |
| 2025-10-23 | $94.00 | $89.49 | $4.51 | 1,964,685.0 | -4.21% |
| 2025-10-22 | $95.80 | $93.76 | $2.04 | 715,081.0 | -0.74% |
| 2025-10-21 | $95.09 | $94.05 | $1.04 | 666,076.0 | +0.06% |
| 2025-10-20 | $95.10 | $92.49 | $2.61 | 710,718.0 | +2.21% |
| 2025-10-17 | $93.18 | $91.50 | $1.68 | 763,163.0 | +1.16% |
| 2025-10-16 | $96.77 | $90.19 | $6.58 | 1,120,775.0 | -5.67% |
| 2025-10-15 | $99.84 | $96.50 | $3.34 | 575,792.0 | -2.06% |
| 2025-10-14 | $99.35 | $95.86 | $3.49 | 406,197.0 | +2.85% |
| 2025-10-13 | $96.70 | $94.64 | $2.06 | 608,295.0 | +2.47% |
| 2025-10-10 | $99.88 | $93.81 | $6.07 | 806,730.0 | -5.03% |
| 2025-10-09 | $100.5 | $98.48 | $1.99 | 498,138.0 | -0.70% |
| 2025-10-08 | $100.9 | $99.44 | $1.44 | 354,542.0 | -0.46% |
| 2025-10-07 | $102.1 | $99.28 | $2.83 | 656,539.0 | -0.74% |
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 |
|---|---|---|---|---|---|
| 2025-11 | $88.88 | $87.02 | $1.86 | 1,192,229.0 | -0.44% |
| 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% |
1.14%
0.04%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):