Premium
SouthState Corporation (SSB)
NYSE
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.12 | 2.33763369721 | 90.69 | 95.2 | 89.08 | 598609 | 92.25680587 | CS |
| 4 | -9.34 | -9.1434165443 | 102.15 | 102.51 | 89.08 | 612361 | 94.83734059 | CS |
| 12 | -7.49 | -7.46759720837 | 100.3 | 109.64 | 89.08 | 767762 | 98.74845649 | CS |
| 26 | -8.35 | -8.25425069197 | 101.16 | 114.265 | 89.08 | 647481 | 100.8605827 | CS |
| 52 | 12.66 | 15.7953836556 | 80.15 | 114.265 | 70.68 | 570093 | 93.53273771 | CS |
| 156 | 6.43 | 7.44385274369 | 86.38 | 114.265 | 70.68 | 539294 | 91.86135726 | CS |
| 260 | 6.43 | 7.44385274369 | 86.38 | 114.265 | 70.68 | 539294 | 91.86135726 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1742510400 | 92.81 | -1.59 | -1.68 | 92.75 | 95.1349 | 92.75 | 821194 |
| 1742424000 | 94.4 | 1.78 | 1.92 | 92.83 | 95.2 | 92.23 | 605835 |
| 1742337600 | 92.62 | -0.12 | -0.13 | 92.57 | 93.32 | 91.96 | 537492 |
| 1742251200 | 92.74 | 1.14 | 1.24 | 91.14 | 93.36 | 91.13 | 707982 |
| 1741992000 | 91.6 | 2.2 | 2.46 | 90.6 | 91.66 | 89.6325 | 648177 |
| 1741905600 | 89.4 | -0.89 | -0.99 | 90.69 | 91.13 | 89.08 | 493559 |
| 1741819200 | 90.29 | -0.2 | -0.22 | 91.65 | 92.21 | 89.49 | 688967 |
| 1741732800 | 90.49 | 0.05 | 0.06 | 91.69 | 92.2 | 89.35 | 705427 |
| 1741646400 | 90.44 | -2.49 | -2.68 | 91.58 | 92.74 | 89.93 | 875322 |
| 1741390800 | 92.93 | 0.56 | 0.61 | 92.8 | 93.195 | 90.36 | 714447 |
| 1741304400 | 92.37 | -2.19 | -2.32 | 92.63 | 94.215 | 92.09 | 701566 |
| 1741218000 | 94.56 | -0.93 | -0.97 | 95.47 | 96.67 | 93.335 | 735454 |
| 1741131600 | 95.49 | -3.73 | -3.76 | 97.72 | 98.04 | 94.15 | 600474 |
| 1741045200 | 99.22 | -1.58 | -1.57 | 100.82 | 102.05 | 98.58 | 479023 |
| 1740786000 | 100.8 | 1.52 | 1.53 | 100.46 | 101.31 | 99.39 | 469412 |
| 1740699600 | 99.28 | -0.35 | -0.35 | 99.63 | 100.415 | 98.96 | 459663 |
| 1740613200 | 99.63 | -0.02 | -0.02 | 99.47 | 100.4025 | 98.32 | 404887 |
| 1740526800 | 99.65 | 0.91 | 0.92 | 99.74 | 100.5825 | 98.855 | 616772 |
| 1740440400 | 98.74 | -0.58 | -0.58 | 100.21 | 100.43 | 98 | 514560 |
| 1740181200 | 99.32 | -2.04 | -2.01 | 102.48 | 102.51 | 99.12 | 695824 |
| 1740094800 | 101.36 | -1.13 | -1.10 | 102.15 | 102.38 | 100.715 | 573399 |
| 1740008400 | 102.49 | -0.7 | -0.68 | 101.63 | 103.374 | 101.63 | 415695 |
| 1739922000 | 103.19 | 0.96 | 0.94 | 102.08 | 103.775 | 101.755 | 525466 |
| 1739576400 | 102.23 | -0.43 | -0.42 | 103.15 | 104.93 | 102.04 | 640497 |
| 1739490000 | 102.66 | -0.34 | -0.33 | 103.49 | 103.57 | 101.79 | 454176 |
| 1739403600 | 103 | -3.31 | -3.11 | 104.98 | 105.275 | 102.94 | 511746 |
| 1739317200 | 106.31 | 1.37 | 1.31 | 104.38 | 106.42 | 104.17 | 324749 |
| 1739230800 | 104.94 | -1.67 | -1.57 | 106.69 | 107.3 | 104.78 | 408810 |
| 1738971600 | 106.61 | -1.23 | -1.14 | 107.2 | 107.26 | 104.295 | 521842 |
| 1738885200 | 107.84 | 0.92 | 0.86 | 106.44 | 108.18 | 106.44 | 489524 |
| 1738798800 | 106.92 | 1.84 | 1.75 | 106.07 | 106.97 | 104.84 | 505545 |
| 1738712400 | 105.08 | 1.96 | 1.90 | 102.86 | 105.73 | 102.775 | 477690 |
| 1738626000 | 103.12 | -2.47 | -2.34 | 103.31 | 105.45 | 102.01 | 600130 |
| 1738366800 | 105.59 | -0.36 | -0.34 | 105.12 | 107.04 | 104.79 | 749006 |
| 1738280400 | 105.95 | -0.59 | -0.55 | 108.05 | 108.32 | 104.62 | 571351 |
| 1738194000 | 106.54 | -1.79 | -1.65 | 107.64 | 109.64 | 105.53 | 861062 |
| 1738107600 | 108.33 | 2.12 | 2.00 | 106.89 | 108.74 | 105.58 | 1119046 |
| 1738021200 | 106.21 | 2.54 | 2.45 | 105.52 | 106.29 | 103.93 | 1114796 |
| 1737762000 | 103.67 | 4.2 | 4.22 | 102.625 | 106.725 | 102.1921 | 1494408 |
| 1737675600 | 99.47 | 0 | 0.00 | 99.47 | 99.47 | 99.47 | 0 |
| 1737589200 | 99.47 | -1.43 | -1.42 | 99.94 | 100.41 | 98.69 | 638083 |
| 1737502800 | 100.9 | 1.18 | 1.18 | 100.745 | 102.27 | 100.46 | 503262 |
| 1737157200 | 99.72 | 1.09 | 1.11 | 99.93 | 100.16 | 98.93 | 535536 |
| 1737070800 | 98.63 | -0.9 | -0.90 | 99.04 | 99.295 | 97.41 | 647140 |
| 1736984400 | 99.53 | 2.19 | 2.25 | 100.98 | 101.01 | 98.31 | 740640 |
| 1736898000 | 97.34 | 4.42 | 4.76 | 93.99 | 97.4 | 93.32 | 1338008 |
| 1736811600 | 92.92 | 0.19 | 0.20 | 92.13 | 93.38 | 91.68 | 1285755 |
| 1736552400 | 92.73 | -3.42 | -3.56 | 93.84 | 94.99 | 92.68 | 1495770 |
| 1736379600 | 96.15 | 0.05 | 0.05 | 95.51 | 97.04 | 94.64 | 502099 |
| 1736293200 | 96.1 | -0.83 | -0.86 | 97.585 | 98.11 | 95.01 | 891428 |
| 1736206800 | 96.93 | -0.5 | -0.51 | 98.13 | 100.07 | 96.92 | 1140409 |
| 1735947600 | 97.43 | 0.43 | 0.44 | 97.235 | 97.66 | 95.01 | 1158452 |
| 1735861200 | 97 | -2.48 | -2.49 | 100.4899 | 100.4899 | 96.62 | 4839433 |
| 1735688400 | 99.48 | -1.11 | -1.10 | 100.23 | 101.41 | 99.24 | 1246606 |
| 1735602000 | 100.59 | -0.03 | -0.03 | 99.695 | 101.31 | 98.74 | 403099 |
| 1735342800 | 100.62 | -1.66 | -1.62 | 101.91 | 102.53 | 99.76 | 413679 |
| 1735256400 | 102.28 | 1.14 | 1.13 | 100.3 | 102.44 | 99.79 | 322237 |
| 1735077840 | 101.14 | 0.51 | 0.51 | 101.03 | 101.43 | 100.36 | 160764 |
| 1734997200 | 100.63 | 0.42 | 0.42 | 99.46 | 100.66 | 98.94 | 429050 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
