Italia markets closed

SouthState Corporation (SSB)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
80,74+0,33 (+0,41%)
In data: 03:24PM EDT. Mercato aperto.
Periodo di tempo:
17 mag 2023 - 17 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
17 mag 202480,8081,2180,4080,7480,74216.586
16 mag 202481,3781,8380,2680,4180,41222.300
15 mag 202481,8082,3880,7381,4081,40287.500
14 mag 202481,3681,5980,4181,0881,08193.000
13 mag 202481,6381,6380,0980,1180,11311.700
10 mag 202480,7781,3880,1581,1681,16281.000
09 mag 202480,5480,8379,9880,6380,63298.600
09 mag 20240.52 Dividendo
08 mag 202480,1481,1079,7780,8280,30327.700
07 mag 202480,5881,1580,3880,6580,13442.200
06 mag 202479,5080,5378,9380,3079,78410.800
03 mag 202479,4179,7578,4378,5778,06285.000
02 mag 202478,7878,7877,3378,2577,75340.400
01 mag 202476,4578,7076,2577,2876,78448.500
30 apr 202476,2476,8875,6475,7075,21487.300
29 apr 202477,6278,4776,6977,0876,58564.100
26 apr 202477,6080,5477,6077,9577,45466.800
25 apr 202479,7479,7477,9578,9678,45603.300
24 apr 202479,0080,3278,8180,1479,62381.700
23 apr 202479,0580,5579,0579,8479,33426.800
22 apr 202478,3480,0577,9379,2578,74573.500
19 apr 202476,2778,4176,2778,3377,83661.700
18 apr 202476,0576,8875,8676,5276,03415.000
17 apr 202477,2777,5775,9976,0975,60410.700
16 apr 202477,2277,8576,3076,4575,96431.200
15 apr 202478,8779,9377,3878,0177,51489.600
12 apr 202477,9379,0577,8978,5678,05350.900
11 apr 202478,8879,3177,5179,0878,57368.500
10 apr 202480,5480,6078,4578,7178,20477.600
09 apr 202482,7783,0581,9382,7482,21324.600
08 apr 202481,8082,5481,7282,5081,97321.600
05 apr 202479,5881,4679,5881,3980,87443.100
04 apr 202481,2681,8079,8280,0879,56369.900
03 apr 202480,3880,9279,9280,0179,50331.900
02 apr 202482,1882,3980,3180,8780,35482.300
01 apr 202484,5284,5282,9083,2182,67369.600
28 mar 202484,1385,1783,9385,0384,48384.700
27 mar 202481,5384,1781,5384,1383,59280.200
26 mar 202481,8781,9780,5980,9480,42266.000
25 mar 202481,5082,4180,8581,0780,55240.900
22 mar 202483,2983,6781,2481,4280,90363.200
21 mar 202482,5583,9782,5583,3382,79434.400
20 mar 202479,2582,9079,0882,3181,78403.600
19 mar 202479,0780,2679,0779,5679,05314.600
18 mar 202480,0480,2979,2579,2678,75516.600
15 mar 202479,9981,4679,7779,9979,481.336.500
14 mar 202481,6581,8479,6980,2679,74476.600
13 mar 202482,2882,9481,5481,9881,45295.100
12 mar 202483,0983,9181,9382,3981,86275.700
11 mar 202483,7283,8683,2383,4782,93264.400
08 mar 202485,1785,2583,4983,7883,24249.100
07 mar 202485,1385,2183,6483,7783,23296.900
06 mar 202484,6985,7282,8383,9483,40420.500
05 mar 202481,9085,1081,9084,9784,42428.000
04 mar 202482,5983,8781,8682,3081,77339.800
01 mar 202483,2083,4981,0982,3181,78383.500
29 feb 202483,9384,9083,0184,0483,50370.700
28 feb 202482,4483,0682,1782,2781,74303.700
27 feb 202483,0383,6782,5583,5182,97229.200
26 feb 202481,7882,9881,5382,2781,74350.900
23 feb 202482,8984,0182,1882,5982,06312.300
22 feb 202482,8283,7682,3882,9082,37405.000
21 feb 202483,7083,8182,4883,2282,68344.900
20 feb 202483,8385,4283,8384,0383,49393.900
16 feb 202484,1785,9983,5685,3584,80543.200
15 feb 202481,7585,7381,7585,3784,82655.100
14 feb 202479,9981,4179,2781,3280,80414.600
13 feb 202479,8080,7977,6878,9678,45493.500
12 feb 202482,2984,0681,8783,5182,97494.600
09 feb 202479,7882,4979,2482,4081,87486.400
08 feb 202479,8280,7279,5279,8979,38416.200
08 feb 20240.52 Dividendo
07 feb 202479,5680,6377,8480,5379,50584.600
06 feb 202479,6580,4079,1079,5678,54341.100
05 feb 202479,7080,2078,9379,7378,71395.300
02 feb 202479,2981,4679,0780,8379,79392.900
01 feb 202483,5383,9478,6081,0480,00628.100
31 gen 202484,8586,4883,0083,1082,03594.100
30 gen 202486,0487,1685,9786,4985,38527.700
29 gen 202484,8287,1884,4787,1386,01587.400
26 gen 202483,4385,1682,8084,4883,39689.100
25 gen 202483,5883,5880,9080,9979,95723.400
24 gen 202482,4583,2081,9482,4781,41308.500
23 gen 202484,0084,0081,8481,8980,84377.200
22 gen 202482,4983,4781,7583,3982,32298.000
19 gen 202480,6081,6379,6981,5880,53406.200
18 gen 202479,8380,4179,1280,2179,18272.400
17 gen 202478,1679,7077,6479,4078,38253.100
16 gen 202479,3180,4078,9379,5078,48305.900
12 gen 202482,5782,6680,1780,6579,61261.800
11 gen 202482,1882,2480,3781,5880,53300.400
10 gen 202482,2183,0281,7882,9681,89294.100
09 gen 202483,5583,5582,0182,5281,46287.500
08 gen 202482,8583,6582,2583,6482,57235.500
05 gen 202480,8784,1380,8782,7381,67436.800
04 gen 202482,6483,5182,4582,9481,87446.500
03 gen 202484,3784,3781,9382,1781,11490.600
02 gen 202483,7085,8483,3285,0583,96457.800
29 dic 202385,6685,8084,2784,4583,36346.700
28 dic 202385,5586,3985,4385,8284,72301.700
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...