South State

SSB
🏛️ usa →
99.33
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 76.46 76.80 75.81 76.36 0.2M
2022-12-29 76.01 77.23 75.77 76.96 0.3M
2022-12-28 76.88 77.26 75.94 75.94 0.3M
2022-12-27 76.83 77.18 75.95 76.90 0.2M
2022-12-23 76.70 77.18 76.26 76.77 0.2M
2022-12-22 76.22 76.67 75.07 76.55 0.3M
2022-12-21 76.28 77.58 76.28 76.70 0.2M
2022-12-20 75.49 76.13 75.49 75.66 0.2M
2022-12-19 74.54 75.71 74.42 75.58 0.4M
2022-12-16 74.78 75.77 74.21 74.49 0.9M
2022-12-15 76.18 76.66 74.48 75.10 0.4M
2022-12-14 77.90 78.02 76.12 76.65 0.3M
2022-12-13 81.00 81.98 76.95 77.47 0.5M
2022-12-12 79.78 80.68 78.94 79.99 0.4M
2022-12-09 80.08 80.75 79.35 79.66 0.3M
2022-12-08 81.69 83.09 80.38 80.78 0.3M
2022-12-07 81.60 81.96 80.66 81.45 0.2M
2022-12-06 82.38 83.29 81.33 81.61 0.3M
2022-12-05 86.85 86.85 81.66 82.47 0.4M
2022-12-02 86.16 87.19 85.16 87.09 0.3M
2022-12-01 87.85 87.99 86.53 87.04 0.2M
2022-11-30 85.26 87.91 84.30 87.85 0.6M
2022-11-29 85.61 86.48 85.26 85.64 0.2M
2022-11-28 87.09 88.07 85.31 85.50 0.2M
2022-11-25 87.62 88.29 86.98 87.94 0.2M
2022-11-23 87.41 87.80 86.89 87.48 0.2M
2022-11-22 87.50 88.17 87.10 87.89 0.2M
2022-11-21 85.57 86.84 84.53 86.78 0.4M
2022-11-18 85.77 86.00 84.59 85.87 0.4M
2022-11-17 83.72 84.39 83.03 84.10 0.3M
2022-11-16 86.39 86.77 84.58 84.71 0.4M
2022-11-15 87.68 88.60 85.54 86.28 0.4M
2022-11-14 85.35 88.57 85.27 87.03 0.4M
2022-11-11 90.10 90.44 86.13 86.35 0.3M
2022-11-10 90.36 91.45 89.73 89.83 0.5M
2022-11-09 88.66 89.97 88.14 88.41 0.3M
2022-11-08 90.35 90.55 88.76 89.58 0.3M
2022-11-07 90.38 90.93 89.71 90.23 0.2M
2022-11-04 88.62 90.17 88.20 90.11 0.3M
2022-11-03 87.62 87.93 86.17 87.36 0.2M
2022-11-02 89.95 91.04 88.17 88.23 0.3M
2022-11-01 90.90 91.56 90.19 90.65 0.2M
2022-10-31 89.26 90.90 89.13 90.43 0.3M
2022-10-28 87.64 89.99 87.64 89.96 0.4M
2022-10-27 88.37 89.13 86.83 87.27 0.4M
2022-10-26 89.18 89.36 87.61 87.86 0.3M
2022-10-25 85.77 89.17 84.99 88.52 0.6M
2022-10-24 85.67 87.10 85.10 85.77 0.4M
2022-10-21 84.99 86.23 84.56 85.28 0.4M
2022-10-20 87.93 88.92 83.88 84.37 0.4M
2022-10-19 88.62 89.89 87.16 88.39 0.3M
2022-10-18 90.00 91.74 88.44 89.21 0.4M
2022-10-17 88.52 89.65 87.96 89.15 0.3M
2022-10-14 88.04 88.75 86.64 86.99 0.3M
2022-10-13 81.50 87.62 80.52 87.36 0.5M
2022-10-12 81.79 83.71 80.21 82.45 0.4M
2022-10-11 81.51 82.15 80.43 81.42 0.3M
2022-10-10 82.63 83.32 81.90 81.98 0.2M
2022-10-07 83.33 83.33 81.47 82.39 0.2M
2022-10-06 83.04 83.92 82.84 83.78 0.2M
2022-10-05 82.18 83.70 81.80 83.58 0.3M
2022-10-04 81.11 83.47 81.11 83.33 0.3M
2022-10-03 80.00 80.62 78.28 80.07 0.5M
2022-09-30 79.43 80.87 79.05 79.12 0.3M
2022-09-29 80.15 80.45 78.65 79.38 0.3M
2022-09-28 78.13 81.79 78.13 81.19 0.5M
2022-09-27 78.87 79.61 77.06 77.63 0.2M
2022-09-26 78.11 79.53 78.11 78.53 0.4M
2022-09-23 78.44 78.82 77.46 78.74 0.4M
2022-09-22 81.26 81.30 78.99 79.07 0.3M
2022-09-21 82.38 83.29 81.06 81.07 0.3M
2022-09-20 82.43 83.39 81.96 82.38 0.3M
2022-09-19 80.28 83.63 80.28 83.19 0.4M
2022-09-16 81.04 81.58 79.58 81.17 0.9M
2022-09-15 81.09 82.93 80.63 81.83 0.3M
2022-09-14 80.01 80.91 78.40 80.72 0.4M
2022-09-13 80.90 81.75 79.71 80.01 0.3M
2022-09-12 82.64 84.29 82.37 82.59 0.2M
2022-09-09 81.30 82.64 81.16 82.22 0.3M
2022-09-08 78.02 80.95 76.90 80.80 0.3M
2022-09-07 77.07 78.97 77.00 78.81 0.3M
2022-09-06 78.17 78.23 76.69 77.26 0.3M
2022-09-02 78.40 79.66 77.34 77.94 0.3M
2022-09-01 77.99 78.24 76.87 77.94 0.3M
2022-08-31 78.93 79.24 77.92 78.04 0.4M
2022-08-30 80.10 80.42 78.85 78.95 0.3M
2022-08-29 80.17 80.83 79.29 79.81 0.4M
2022-08-26 82.61 83.31 80.44 80.62 0.2M
2022-08-25 81.20 82.49 81.01 82.44 0.2M
2022-08-24 81.23 81.23 80.31 80.94 0.2M
2022-08-23 82.35 82.89 81.29 81.35 0.2M
2022-08-22 83.31 83.31 82.17 82.35 0.2M
2022-08-19 85.22 85.22 84.08 84.32 0.2M
2022-08-18 85.38 85.56 84.59 85.53 0.2M
2022-08-17 85.24 85.77 84.44 85.16 0.3M
2022-08-16 85.58 86.57 84.31 86.17 0.3M
2022-08-15 84.39 85.73 83.85 85.68 0.2M
2022-08-12 84.38 85.43 83.66 85.33 0.3M
2022-08-11 83.61 84.10 83.38 83.61 0.3M
2022-08-10 83.31 84.25 83.01 83.31 0.3M
2022-08-09 82.67 82.85 82.28 82.55 0.2M
2022-08-08 82.88 83.23 82.25 82.70 0.2M
2022-08-05 81.34 82.71 81.34 82.22 0.3M
2022-08-04 82.83 82.83 81.23 81.37 0.3M
2022-08-03 81.98 82.88 81.24 82.60 0.3M
2022-08-02 82.69 82.88 81.56 81.57 0.3M
2022-08-01 84.50 84.50 82.15 82.97 0.6M
2022-07-29 84.00 85.43 83.76 84.77 0.5M
2022-07-28 83.28 84.33 82.79 83.70 0.6M
2022-07-27 81.28 83.81 81.28 83.30 0.5M
2022-07-26 80.81 82.03 80.28 81.09 0.3M
2022-07-25 79.66 81.66 79.43 81.44 0.4M
2022-07-22 80.00 80.19 78.52 79.04 0.3M
2022-07-21 80.06 80.45 79.17 79.87 0.3M
2022-07-20 78.35 80.34 78.07 80.06 0.6M
2022-07-19 77.08 79.41 77.08 78.87 0.5M
2022-07-18 76.71 77.58 75.78 76.03 0.3M
2022-07-15 74.89 76.21 74.16 75.77 0.4M
2022-07-14 72.70 73.55 72.26 73.30 0.2M
2022-07-13 75.18 75.39 73.89 74.14 0.2M
2022-07-12 74.56 76.21 74.20 75.54 0.3M
2022-07-11 75.15 76.17 75.15 75.24 0.2M
2022-07-08 77.44 77.58 76.06 76.47 0.3M
2022-07-07 76.87 77.79 76.87 77.24 0.3M
2022-07-06 76.93 77.50 76.26 76.56 0.4M
2022-07-05 76.08 77.52 74.63 77.49 0.4M
2022-07-01 76.71 77.90 76.45 77.74 0.4M
2022-06-30 76.01 78.09 75.54 77.15 0.4M
2022-06-29 78.43 78.43 77.17 77.69 0.3M
2022-06-28 79.02 80.05 78.45 78.57 0.3M
2022-06-27 80.22 80.59 78.36 78.72 0.3M
2022-06-24 76.77 79.89 76.35 79.50 1.0M
2022-06-23 76.88 77.37 75.72 76.77 0.6M
2022-06-22 76.07 77.45 76.07 77.26 0.5M
2022-06-21 76.00 77.71 73.57 76.97 0.6M
2022-06-17 74.66 75.33 74.08 74.56 0.8M
2022-06-16 74.40 74.76 72.91 73.44 0.4M
2022-06-15 76.23 77.39 75.63 76.10 0.5M
2022-06-14 75.02 76.07 74.85 75.60 0.3M
2022-06-13 74.83 76.22 74.26 75.00 0.3M
2022-06-10 76.31 77.50 75.22 76.26 0.3M
2022-06-09 80.22 80.78 78.22 78.30 0.3M
2022-06-08 81.26 81.47 79.60 80.21 0.2M
2022-06-07 80.32 82.42 80.14 82.12 0.3M
2022-06-06 81.64 82.68 80.84 81.01 0.2M
2022-06-03 80.80 81.55 80.06 81.34 0.3M
2022-06-02 79.36 80.54 78.72 80.52 0.2M
2022-06-01 80.71 81.29 78.07 79.31 0.2M
2022-05-31 80.15 81.04 79.34 80.82 0.3M
2022-05-27 79.96 81.06 79.35 81.01 0.2M
2022-05-26 78.43 80.47 78.25 79.97 0.2M
2022-05-25 76.33 78.25 76.04 77.93 0.3M
2022-05-24 76.02 76.34 74.04 76.24 0.5M
2022-05-23 76.08 77.10 72.78 76.25 0.3M
2022-05-20 75.54 76.40 73.39 75.01 0.2M
2022-05-19 74.60 76.05 74.54 74.94 0.3M
2022-05-18 76.34 76.86 74.42 75.58 0.3M
2022-05-17 76.17 77.50 74.97 77.28 0.4M
2022-05-16 75.40 75.50 73.43 74.64 0.3M
2022-05-13 74.82 75.63 74.13 75.40 0.3M
2022-05-12 74.06 74.47 72.49 74.46 0.4M
2022-05-11 75.53 76.74 74.31 74.61 0.4M
2022-05-10 78.31 78.88 74.29 75.53 0.4M
2022-05-09 78.50 79.61 77.48 77.95 0.5M
2022-05-06 78.60 79.88 77.56 79.52 0.6M
2022-05-05 80.14 80.60 77.72 78.59 0.3M
2022-05-04 78.14 81.50 77.53 81.17 0.4M
2022-05-03 77.80 78.82 76.41 78.15 0.5M
2022-05-02 78.26 78.52 75.38 77.40 0.4M
2022-04-29 77.34 78.57 76.79 77.44 0.5M
2022-04-28 76.84 77.94 75.69 77.50 0.3M
2022-04-27 76.88 77.55 75.78 76.09 0.4M
2022-04-26 77.25 78.23 76.28 76.52 0.5M
2022-04-25 78.33 78.94 76.07 78.64 0.3M
2022-04-22 82.30 82.43 78.94 79.00 0.4M
2022-04-21 82.93 84.09 82.21 82.67 0.4M
2022-04-20 82.17 83.56 80.75 82.74 0.3M
2022-04-19 78.13 81.45 77.92 81.23 0.4M
2022-04-18 77.60 78.36 77.16 77.86 0.3M
2022-04-14 78.32 78.98 76.86 77.77 0.3M
2022-04-13 76.65 78.49 76.65 78.28 0.3M
2022-04-12 77.26 78.29 76.85 77.35 0.2M
2022-04-11 76.99 78.55 76.83 77.30 0.2M
2022-04-08 77.65 78.35 76.91 77.07 0.3M
2022-04-07 78.24 78.24 76.43 77.21 0.3M
2022-04-06 78.71 78.87 77.70 78.03 0.4M
2022-04-05 80.04 80.72 78.96 79.06 0.4M
2022-04-04 80.89 81.22 79.30 80.24 0.4M
2022-04-01 82.54 82.72 80.22 81.09 0.6M
2022-03-31 82.86 83.93 81.40 81.59 0.3M
2022-03-30 85.59 85.67 82.12 83.11 0.4M
2022-03-29 84.08 85.38 83.66 85.33 0.3M
2022-03-28 83.27 83.27 81.52 82.70 0.3M
2022-03-25 82.52 83.87 82.52 83.51 0.3M
2022-03-24 82.35 83.26 81.55 82.78 0.3M
2022-03-23 83.89 84.34 81.73 82.05 0.4M
2022-03-22 84.74 85.77 84.05 85.05 0.6M
2022-03-21 85.66 86.42 82.14 83.47 0.6M
2022-03-18 85.27 85.81 83.33 85.66 0.9M
2022-03-17 87.02 87.02 84.31 84.97 0.5M
2022-03-16 86.09 88.36 85.54 88.23 0.4M
2022-03-15 86.01 86.89 83.26 84.90 0.4M
2022-03-14 87.75 88.24 85.06 85.59 0.4M
2022-03-11 85.96 87.51 85.96 86.40 0.3M
2022-03-10 84.44 85.86 84.20 85.18 0.3M
2022-03-09 83.28 86.51 83.27 85.43 0.4M
2022-03-08 82.50 84.93 81.16 81.52 0.4M
2022-03-07 84.24 84.57 81.37 81.51 0.7M
2022-03-04 86.46 86.98 83.33 84.38 0.5M
2022-03-03 89.18 89.95 87.19 88.24 0.5M
2022-03-02 86.09 89.77 86.09 89.11 0.5M
2022-03-01 88.65 89.66 84.40 85.48 1.1M
2022-02-28 87.82 90.10 87.62 90.00 0.4M
2022-02-25 86.84 89.91 86.65 89.87 0.3M
2022-02-24 84.66 86.19 83.63 86.01 0.7M
2022-02-23 88.93 89.71 87.38 87.84 0.3M
2022-02-22 87.25 89.26 86.89 88.43 0.4M
2022-02-18 87.11 88.91 87.04 87.80 0.3M
2022-02-17 89.08 89.41 87.19 87.42 0.3M
2022-02-16 90.06 91.10 89.17 90.00 0.3M
2022-02-15 87.80 90.77 87.56 90.56 0.3M
2022-02-14 87.90 88.77 86.80 87.17 0.5M
2022-02-11 87.09 89.30 86.81 87.45 0.2M
2022-02-10 87.50 89.06 87.08 87.61 0.3M
2022-02-09 89.02 89.54 87.64 87.88 0.3M
2022-02-08 88.01 88.89 87.52 88.78 0.4M
2022-02-07 86.56 87.61 86.16 87.10 0.2M
2022-02-04 84.79 87.10 84.24 86.66 0.3M
2022-02-03 85.05 85.91 84.07 84.53 0.3M
2022-02-02 84.95 85.37 83.45 84.94 0.3M
2022-02-01 84.10 84.93 82.88 84.82 0.5M
2022-01-31 81.66 85.13 80.77 84.41 0.4M
2022-01-28 82.68 84.07 80.22 82.21 0.4M
2022-01-27 85.46 86.38 82.06 82.65 0.5M
2022-01-26 85.66 86.36 82.99 84.65 0.5M
2022-01-25 84.85 85.94 81.72 84.49 0.5M
2022-01-24 81.71 84.52 81.14 84.03 0.5M
2022-01-21 82.97 84.83 82.41 82.68 0.4M
2022-01-20 85.59 86.90 83.52 83.78 0.4M
2022-01-19 88.37 88.72 85.45 85.95 0.3M
2022-01-18 93.00 93.34 87.43 87.86 0.4M
2022-01-14 90.33 93.26 89.78 93.14 0.3M
2022-01-13 90.73 92.14 87.57 91.48 0.3M
2022-01-12 89.60 91.37 89.45 90.70 0.6M
2022-01-11 90.66 91.06 88.76 90.76 0.4M
2022-01-10 90.35 91.05 89.54 90.84 0.4M
2022-01-07 88.50 90.43 88.33 90.02 0.4M
2022-01-06 86.72 88.48 85.79 88.47 0.3M
2022-01-05 85.68 87.38 85.23 85.54 0.3M
2022-01-04 84.14 86.97 84.09 85.68 0.4M
2022-01-03 80.69 83.33 80.69 83.23 0.5M