The closing price for SouthState (SSB) in 2004 was $20.71, on December 31, 2004. It was up 19.1% for the year. The latest price is $94.62.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2004 | $20.83 | $21.28 | $20.67 | $20.71 | 13,650 |
December 30 2004 | $20.98 | $21.19 | $20.89 | $20.96 | 9,555 |
December 29 2004 | $21.56 | $21.56 | $21.01 | $21.01 | 16,590 |
December 28 2004 | $21.67 | $21.70 | $21.34 | $21.47 | 12,810 |
December 27 2004 | $21.77 | $21.77 | $21.03 | $21.69 | 36,435 |
December 23 2004 | $21.01 | $21.90 | $20.89 | $21.40 | 37,800 |
December 22 2004 | $21.88 | $22.06 | $21.40 | $21.67 | 10,500 |
December 21 2004 | $21.72 | $21.90 | $21.65 | $21.90 | 2,205 |
December 20 2004 | $21.22 | $22.52 | $20.27 | $21.23 | 16,905 |
December 17 2004 | $20.28 | $20.84 | $20.28 | $20.77 | 10,584 |
December 16 2004 | $20.63 | $20.63 | $20.33 | $20.55 | 13,781 |
December 15 2004 | $20.28 | $20.86 | $20.28 | $20.68 | 8,710 |
December 14 2004 | $20.88 | $21.05 | $20.68 | $21.05 | 772 |
December 13 2004 | $20.51 | $20.89 | $19.99 | $20.89 | 8,930 |
December 10 2004 | $20.56 | $20.56 | $20.05 | $20.43 | 4,961 |
December 09 2004 | $20.86 | $20.86 | $20.02 | $20.47 | 4,190 |
December 08 2004 | $20.03 | $20.72 | $20.01 | $20.69 | 7,056 |
December 07 2004 | $20.64 | $20.70 | $19.99 | $20.06 | 13,451 |
December 06 2004 | $21.06 | $21.06 | $20.62 | $20.91 | 10,694 |
December 03 2004 | $22.17 | $22.21 | $21.25 | $21.25 | 21,609 |
December 02 2004 | $22.59 | $22.90 | $22.17 | $22.22 | 22,601 |
December 01 2004 | $21.80 | $23.20 | $21.80 | $23.06 | 67,142 |
November 30 2004 | $21.45 | $21.80 | $21.38 | $21.73 | 13,230 |
November 29 2004 | $20.80 | $21.29 | $20.73 | $21.29 | 5,843 |
November 26 2004 | $20.70 | $20.85 | $20.65 | $20.74 | 1,433 |
Daily pricing data for SouthState dates back to 1/28/1997, and may be incomplete.
