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
2023-12-29 85.66 85.80 84.27 84.45 0.4M
2023-12-28 85.55 86.39 85.43 85.82 0.3M
2023-12-27 86.36 86.54 85.58 86.10 0.3M
2023-12-26 85.69 86.58 84.68 86.17 0.3M
2023-12-22 85.71 86.55 85.05 85.26 0.3M
2023-12-21 85.22 85.31 83.85 84.87 0.4M
2023-12-20 86.55 87.18 84.20 84.21 0.6M
2023-12-19 86.38 87.30 84.69 86.53 0.5M
2023-12-18 87.43 87.43 85.58 85.74 0.5M
2023-12-15 87.17 87.77 85.24 86.79 1.4M
2023-12-14 85.00 87.56 84.78 86.96 0.7M
2023-12-13 79.26 83.52 78.83 83.47 0.5M
2023-12-12 80.20 80.21 79.12 79.18 0.2M
2023-12-11 79.78 80.55 78.88 80.16 0.3M
2023-12-08 79.86 81.34 79.34 79.86 0.4M
2023-12-07 79.08 80.18 78.43 79.86 0.3M
2023-12-06 79.49 81.41 78.45 78.52 0.3M
2023-12-05 79.61 80.05 78.43 78.53 0.4M
2023-12-04 77.71 80.15 77.71 80.05 0.4M
2023-12-01 73.64 78.86 72.92 78.61 0.5M
2023-11-30 74.09 74.89 73.53 74.05 0.5M
2023-11-29 73.55 75.25 73.55 73.99 0.6M
2023-11-28 72.93 73.54 72.12 73.01 0.3M
2023-11-27 73.22 73.49 72.43 72.96 0.5M
2023-11-24 73.63 74.10 73.12 73.65 0.1M
2023-11-22 73.90 74.28 73.17 73.58 0.2M
2023-11-21 74.96 75.20 73.14 73.18 0.4M
2023-11-20 74.91 75.42 74.54 75.24 0.2M
2023-11-17 75.72 76.45 74.95 75.40 0.4M
2023-11-16 75.18 75.45 74.14 74.95 0.4M
2023-11-15 75.00 76.23 74.85 75.37 0.6M
2023-11-14 71.56 75.17 71.56 74.85 0.8M
2023-11-13 68.41 69.17 67.72 68.93 0.2M
2023-11-10 68.94 69.42 67.78 68.82 0.2M
2023-11-09 70.00 70.61 67.90 68.46 0.4M
2023-11-08 71.60 71.65 69.95 70.19 0.3M
2023-11-07 71.14 71.61 70.05 71.49 0.3M
2023-11-06 72.71 73.05 71.37 71.55 0.3M
2023-11-03 72.37 73.70 71.24 72.88 0.5M
2023-11-02 67.69 70.78 67.69 70.60 0.6M
2023-11-01 65.91 66.83 65.18 66.78 0.5M
2023-10-31 65.92 66.98 65.62 66.10 0.4M
2023-10-30 66.47 66.69 65.26 65.96 0.4M
2023-10-27 66.55 67.27 64.81 65.70 0.6M
2023-10-26 64.93 67.08 64.87 66.27 0.6M
2023-10-25 64.06 64.81 63.36 64.49 0.4M
2023-10-24 65.32 65.81 64.09 64.60 0.2M
2023-10-23 65.43 66.21 64.93 64.97 0.5M
2023-10-20 67.34 67.34 65.26 65.56 0.6M
2023-10-19 68.45 69.55 67.00 67.26 0.4M
2023-10-18 69.31 69.31 68.38 68.69 0.4M
2023-10-17 67.32 70.38 67.26 70.00 0.5M
2023-10-16 67.75 68.74 67.62 68.05 0.4M
2023-10-13 68.54 68.76 66.49 66.87 0.3M
2023-10-12 68.93 68.93 67.26 67.91 0.3M
2023-10-11 68.65 69.51 68.16 68.93 0.3M
2023-10-10 68.19 69.04 68.17 68.53 0.3M
2023-10-09 67.61 68.45 67.26 67.88 0.3M
2023-10-06 66.39 68.62 66.27 68.07 0.4M
2023-10-05 65.37 67.45 64.81 67.15 0.5M
2023-10-04 65.03 65.76 64.13 65.57 0.4M
2023-10-03 65.83 65.83 64.70 64.90 0.5M
2023-10-02 67.04 67.38 65.80 66.14 0.3M
2023-09-29 67.59 68.31 67.20 67.36 0.4M
2023-09-28 66.61 67.76 66.17 66.98 0.3M
2023-09-27 66.55 67.00 65.69 66.38 0.5M
2023-09-26 68.02 68.82 67.33 67.42 0.3M
2023-09-25 67.37 68.82 67.10 68.74 0.3M
2023-09-22 68.12 68.91 67.22 67.50 0.3M
2023-09-21 68.36 68.74 67.82 67.96 0.3M
2023-09-20 69.18 70.25 68.75 68.83 0.5M
2023-09-19 68.89 69.47 68.08 68.87 0.3M
2023-09-18 70.07 70.07 68.55 68.86 0.3M
2023-09-15 69.42 70.28 69.42 69.82 1.3M
2023-09-14 69.96 70.63 69.59 70.18 0.4M
2023-09-13 70.63 70.63 68.70 69.34 0.3M
2023-09-12 69.79 71.03 69.48 70.36 0.2M
2023-09-11 70.17 70.60 69.35 69.64 0.3M
2023-09-08 69.70 70.23 68.66 69.93 0.2M
2023-09-07 70.63 70.80 69.23 69.58 0.3M
2023-09-06 73.56 73.80 70.48 70.95 0.5M
2023-09-05 74.35 74.67 73.30 73.57 0.3M
2023-09-01 73.03 75.21 73.03 74.82 0.4M
2023-08-31 71.62 72.64 71.61 72.30 0.4M
2023-08-30 72.11 73.12 71.23 71.65 0.4M
2023-08-29 71.54 72.75 70.79 72.39 0.2M
2023-08-28 70.38 72.07 70.38 71.50 0.3M
2023-08-25 70.49 70.94 68.54 69.87 0.3M
2023-08-24 70.59 72.01 70.25 70.39 0.2M
2023-08-23 70.02 71.04 69.46 70.96 0.2M
2023-08-22 71.55 71.83 69.88 70.12 0.7M
2023-08-21 72.34 72.84 70.89 71.68 0.3M
2023-08-18 71.56 72.86 71.56 72.14 0.3M
2023-08-17 73.36 73.96 72.02 72.31 0.2M
2023-08-16 73.44 74.23 72.75 72.91 0.4M
2023-08-15 73.80 74.85 73.19 73.38 0.3M
2023-08-14 74.57 75.36 74.05 75.14 0.2M
2023-08-11 75.07 76.42 74.68 75.53 0.3M
2023-08-10 76.39 77.08 74.24 75.71 0.3M
2023-08-09 77.15 77.45 76.35 76.91 0.2M
2023-08-08 77.29 77.89 74.68 77.63 0.4M
2023-08-07 78.35 79.05 77.88 78.73 0.3M
2023-08-04 77.69 79.46 77.68 78.35 0.4M
2023-08-03 76.99 78.35 76.35 78.18 0.3M
2023-08-02 76.23 77.31 75.42 77.13 0.5M
2023-08-01 77.08 77.26 75.77 77.24 0.5M
2023-07-31 77.40 77.75 76.75 77.67 0.6M
2023-07-28 78.15 78.16 74.86 77.59 0.5M
2023-07-27 78.86 78.94 75.80 76.33 0.6M
2023-07-26 76.55 78.87 75.66 78.12 0.6M
2023-07-25 76.30 76.76 74.69 75.00 0.8M
2023-07-24 75.10 76.05 74.81 75.94 0.6M
2023-07-21 76.23 76.28 74.68 75.13 0.4M
2023-07-20 75.87 76.12 74.55 75.85 0.5M
2023-07-19 75.00 76.13 74.08 75.90 0.7M
2023-07-18 71.85 74.93 71.84 74.81 0.6M
2023-07-17 70.37 72.44 70.27 71.85 0.4M
2023-07-14 72.04 72.09 70.06 70.38 0.5M
2023-07-13 71.22 72.28 70.75 71.59 0.3M
2023-07-12 70.59 71.77 70.29 70.76 0.3M
2023-07-11 68.33 69.67 67.66 69.59 0.4M
2023-07-10 67.64 69.75 66.11 68.55 0.4M
2023-07-07 66.42 68.70 66.42 68.03 0.4M
2023-07-06 65.46 66.38 64.21 66.30 0.4M
2023-07-05 66.25 67.42 65.49 66.50 0.4M
2023-07-03 65.99 67.11 65.99 67.11 0.3M
2023-06-30 67.28 67.28 65.68 65.80 0.4M
2023-06-29 65.46 67.04 65.16 66.66 0.4M
2023-06-28 65.27 65.33 64.17 65.06 0.4M
2023-06-27 65.27 66.46 64.47 65.65 0.4M
2023-06-26 64.64 66.24 64.14 65.05 0.5M
2023-06-23 65.35 66.35 63.85 64.33 1.0M
2023-06-22 67.76 67.76 66.04 66.60 0.5M
2023-06-21 68.80 69.29 67.96 68.03 0.4M
2023-06-20 70.43 70.67 68.75 69.17 0.7M
2023-06-16 72.88 72.88 69.82 70.87 1.3M
2023-06-15 70.46 72.14 70.46 71.99 0.5M
2023-06-14 72.26 72.98 70.28 71.09 0.8M
2023-06-13 70.55 72.80 70.08 72.34 0.5M
2023-06-12 70.67 72.43 70.05 70.60 0.6M
2023-06-09 70.92 71.21 69.93 70.57 0.4M
2023-06-08 71.05 71.39 69.92 70.92 0.4M
2023-06-07 69.81 72.25 69.11 71.46 1.1M
2023-06-06 65.86 69.65 65.30 69.04 0.7M
2023-06-05 66.86 66.88 64.95 65.80 0.6M
2023-06-02 64.46 67.66 64.01 67.42 0.5M
2023-06-01 62.81 64.40 62.13 63.25 0.4M
2023-05-31 64.31 64.96 62.09 62.52 0.6M
2023-05-30 65.19 65.19 63.67 64.87 0.4M
2023-05-26 63.80 65.12 63.02 64.99 0.3M
2023-05-25 64.20 65.12 63.06 64.02 0.7M
2023-05-24 65.39 65.39 64.10 64.62 0.7M
2023-05-23 65.39 67.89 65.00 65.91 0.6M
2023-05-22 64.12 65.43 62.82 65.41 0.4M
2023-05-19 65.89 66.11 62.76 63.32 0.5M
2023-05-18 64.24 65.33 63.25 64.95 0.4M
2023-05-17 61.48 64.77 60.12 64.47 0.6M
2023-05-16 61.80 63.66 60.30 60.34 0.3M
2023-05-15 60.78 62.30 60.69 61.67 0.5M
2023-05-12 61.41 61.76 59.84 60.87 0.4M
2023-05-11 60.90 62.71 60.66 60.80 0.5M
2023-05-10 64.36 64.36 62.20 62.66 0.5M
2023-05-09 63.48 64.02 62.58 63.13 0.4M
2023-05-08 66.54 66.62 64.00 64.06 0.6M
2023-05-05 65.23 66.09 63.82 65.50 1.1M
2023-05-04 62.24 63.96 59.51 62.95 0.8M
2023-05-03 64.68 66.70 63.79 64.24 0.9M
2023-05-02 66.78 67.18 63.53 64.42 0.7M
2023-05-01 68.69 69.27 66.78 67.12 0.6M
2023-04-28 70.88 70.88 68.04 68.98 0.9M
2023-04-27 66.50 68.26 66.01 67.50 0.9M
2023-04-26 65.26 67.24 65.21 65.73 0.8M
2023-04-25 67.00 68.56 65.23 65.59 0.9M
2023-04-24 68.74 69.01 68.02 68.26 0.6M
2023-04-21 69.06 69.10 68.00 68.83 0.5M
2023-04-20 69.77 70.43 69.11 69.27 0.4M
2023-04-19 68.50 70.70 68.00 70.54 0.6M
2023-04-18 69.12 69.25 67.76 68.17 0.7M
2023-04-17 67.04 69.12 66.66 69.12 0.5M
2023-04-14 69.50 69.74 66.79 67.61 0.6M
2023-04-13 68.36 69.10 67.59 68.57 0.7M
2023-04-12 68.96 69.25 67.90 68.42 0.6M
2023-04-11 69.32 69.48 68.38 68.62 0.6M
2023-04-10 69.00 70.57 68.70 69.37 0.6M
2023-04-06 69.58 70.55 69.23 69.58 0.4M
2023-04-05 68.75 69.75 68.35 69.42 1.1M
2023-04-04 70.32 71.25 68.27 69.77 0.9M
2023-04-03 70.99 71.99 69.61 70.11 0.8M
2023-03-31 71.87 71.99 70.68 71.26 0.8M
2023-03-30 72.98 72.98 70.51 71.16 0.6M
2023-03-29 73.94 73.94 71.04 72.08 1.1M
2023-03-28 72.41 73.65 71.89 73.02 0.8M
2023-03-27 75.10 75.30 72.55 72.97 1.1M
2023-03-24 69.91 73.70 68.61 72.95 1.3M
2023-03-23 71.27 72.92 70.12 71.13 1.2M
2023-03-22 75.43 75.64 70.99 71.05 1.0M
2023-03-21 75.60 77.29 74.16 75.66 1.1M
2023-03-20 74.40 75.63 72.28 72.35 1.5M
2023-03-17 74.80 74.96 69.16 72.76 12.1M
2023-03-16 72.76 77.35 71.67 75.70 1.2M
2023-03-15 71.98 75.47 71.98 73.73 1.9M
2023-03-14 73.45 76.94 73.45 75.54 1.9M
2023-03-13 69.50 74.63 66.56 69.18 2.5M
2023-03-10 73.20 76.52 71.13 75.72 1.6M
2023-03-09 78.89 79.04 74.64 74.78 0.9M
2023-03-08 79.94 80.66 79.27 79.57 0.7M
2023-03-07 81.81 82.42 79.85 79.86 0.8M
2023-03-06 83.50 85.38 82.07 82.63 2.4M
2023-03-03 79.11 79.81 78.39 79.74 0.2M
2023-03-02 79.48 79.82 77.83 78.94 0.3M
2023-03-01 80.38 80.65 79.41 80.31 0.3M
2023-02-28 81.28 81.91 80.62 80.68 0.3M
2023-02-27 82.06 82.78 80.86 81.15 0.2M
2023-02-24 80.27 81.49 79.69 81.45 0.4M
2023-02-23 80.77 81.70 79.97 80.67 0.3M
2023-02-22 81.28 81.42 80.03 80.81 0.5M
2023-02-21 81.55 82.17 80.53 80.62 0.5M
2023-02-17 81.03 82.57 80.54 82.28 0.6M
2023-02-16 81.61 82.00 80.69 80.75 0.4M
2023-02-15 80.30 82.40 79.47 82.25 0.3M
2023-02-14 80.30 81.38 79.18 80.71 1.7M
2023-02-13 79.14 80.70 78.50 80.48 0.3M
2023-02-10 78.76 79.47 78.28 79.20 0.2M
2023-02-09 80.65 81.00 78.98 79.03 0.2M
2023-02-08 81.41 81.90 80.54 80.69 0.2M
2023-02-07 81.15 82.12 80.51 81.90 0.3M
2023-02-06 81.74 82.23 80.46 81.36 0.3M
2023-02-03 81.37 82.26 80.64 82.01 0.4M
2023-02-02 80.23 82.06 79.46 81.91 0.5M
2023-02-01 78.93 81.04 78.29 80.05 0.6M
2023-01-31 76.62 79.61 76.48 79.60 0.7M
2023-01-30 76.39 77.44 76.00 76.39 0.4M
2023-01-27 78.96 79.11 76.69 77.13 0.7M
2023-01-26 77.11 77.88 75.90 77.27 0.4M
2023-01-25 76.37 76.55 74.89 76.49 0.3M
2023-01-24 77.59 77.74 75.78 76.16 0.3M
2023-01-23 77.50 77.81 76.64 77.62 0.4M
2023-01-20 76.05 77.54 75.20 77.54 0.4M
2023-01-19 76.01 76.19 74.65 75.29 0.4M
2023-01-18 79.81 79.87 76.18 76.25 0.6M
2023-01-17 81.89 82.13 80.06 80.44 0.3M
2023-01-13 81.43 82.36 80.27 81.95 0.3M
2023-01-12 81.20 82.53 80.58 82.06 0.4M
2023-01-11 80.97 82.00 80.84 80.89 0.4M
2023-01-10 79.79 81.04 79.00 80.69 0.3M
2023-01-09 79.91 80.40 78.87 79.61 0.5M
2023-01-06 77.39 81.10 77.39 80.04 1.3M
2023-01-05 76.17 77.17 75.63 76.75 0.5M
2023-01-04 76.53 77.57 76.32 76.66 0.4M
2023-01-03 76.76 77.32 75.23 76.04 0.3M