Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Southstate Corp (NQ: SSB )

85.74 UNCHANGED
Last Price Updated: 4:00 PM EST, Dec 18, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 18, 2023 85.22 0 -1.04(-1.21%)
Dec 15, 2023 86.64 87.24 84.72 86.26 1,455,517 -0.17(-0.20%)
Dec 14, 2023 84.48 87.03 84.27 86.43 747,589 +3.47(+4.18%)
Dec 13, 2023 78.78 83.01 78.35 82.96 510,553 +4.26(+5.42%)
Dec 12, 2023 79.71 79.72 78.64 78.70 215,940 -0.97(-1.22%)
Dec 11, 2023 79.30 80.06 78.40 79.67 302,101 +0.30(+0.38%)
Dec 08, 2023 79.38 80.84 78.86 79.38 432,749 +0.00(+0.00%)
Dec 07, 2023 78.60 79.69 77.95 79.38 275,012 +1.33(+1.71%)
Dec 06, 2023 79.01 80.92 77.97 78.04 331,990 -0.01(-0.01%)
Dec 05, 2023 79.13 79.56 77.95 78.05 376,492 -1.51(-1.90%)
Dec 04, 2023 77.24 79.66 77.24 79.56 449,405 +1.43(+1.83%)
Dec 01, 2023 73.19 78.38 72.48 78.13 508,114 +4.53(+6.16%)
Nov 30, 2023 73.64 74.44 73.08 73.60 507,207 +0.06(+0.08%)
Nov 29, 2023 73.10 74.79 73.10 73.54 568,689 +0.97(+1.34%)
Nov 28, 2023 72.49 73.09 71.68 72.57 327,928 +0.05(+0.07%)
Nov 27, 2023 72.78 73.04 71.99 72.52 461,195 -0.69(-0.94%)
Nov 24, 2023 73.18 73.65 72.67 73.20 107,944 +0.07(+0.10%)
Nov 22, 2023 73.45 73.83 72.73 73.13 232,175 +0.40(+0.55%)
Nov 21, 2023 74.51 76.19 72.70 72.74 392,995 -2.05(-2.74%)
Nov 20, 2023 74.46 74.96 74.09 74.78 243,362 -0.16(-0.21%)
Nov 17, 2023 75.26 75.99 74.50 74.94 432,628 +0.45(+0.60%)
Nov 16, 2023 74.72 74.99 73.69 74.50 410,469 -0.42(-0.56%)
Nov 15, 2023 74.55 75.77 74.40 74.91 596,742 +0.52(+0.69%)
Nov 14, 2023 71.13 74.71 71.13 74.40 809,742 +5.88(+8.59%)
Nov 13, 2023 68.00 68.75 67.31 68.51 177,718 +0.11(+0.16%)
Nov 10, 2023 68.52 69.00 67.37 68.40 210,217 +0.36(+0.53%)
Nov 09, 2023 69.58 70.18 67.49 68.04 395,723 -1.20(-1.74%)
Nov 08, 2023 70.64 70.69 69.01 69.25 283,627 -1.28(-1.82%)
Nov 07, 2023 70.18 70.65 69.11 70.53 350,229 -0.06(-0.08%)
Nov 06, 2023 71.73 72.07 70.41 70.59 285,704 -1.31(-1.82%)
Nov 03, 2023 71.40 72.71 70.28 71.90 516,930 +2.25(+3.23%)
Nov 02, 2023 66.78 69.82 66.78 69.65 571,495 +3.77(+5.72%)
Nov 01, 2023 65.02 65.93 64.30 65.88 487,211 +0.67(+1.03%)
Oct 31, 2023 65.03 66.08 64.74 65.21 402,996 +0.14(+0.21%)
Oct 30, 2023 65.58 65.79 64.38 65.07 398,447 +0.26(+0.40%)
Oct 27, 2023 65.66 66.37 63.94 64.82 632,388 -0.56(-0.86%)
Oct 26, 2023 64.06 66.18 64.00 65.38 625,992 +1.76(+2.76%)
Oct 25, 2023 63.20 63.94 62.51 63.62 415,002 -0.11(-0.17%)
Oct 24, 2023 64.44 64.93 63.23 63.73 227,959 -0.37(-0.57%)
Oct 23, 2023 64.55 65.32 64.06 64.10 462,698 -0.58(-0.90%)
Oct 20, 2023 66.44 66.44 64.38 64.68 633,998 -1.68(-2.53%)
Oct 19, 2023 67.53 68.62 66.10 66.36 413,723 -1.41(-2.08%)
Oct 18, 2023 68.38 68.38 67.46 67.77 424,490 -1.29(-1.87%)
Oct 17, 2023 66.42 69.43 66.36 69.06 519,925 +1.92(+2.87%)
Oct 16, 2023 66.84 67.81 66.84 67.14 452,745 +1.16(+1.76%)
Oct 13, 2023 67.62 67.84 65.60 65.97 281,345 -1.03(-1.53%)
Oct 12, 2023 68.00 68.00 66.36 67.00 310,728 -1.01(-1.48%)
Oct 11, 2023 67.73 68.58 67.24 68.00 260,659 +0.39(+0.58%)
Oct 10, 2023 67.27 68.11 67.26 67.61 341,124 +0.64(+0.96%)
Oct 09, 2023 66.70 67.54 66.36 66.97 282,031 -0.19(-0.28%)
Oct 06, 2023 65.50 67.70 65.38 67.16 425,679 +0.91(+1.37%)
Oct 05, 2023 64.49 66.54 63.94 66.25 463,810 +1.56(+2.41%)
Oct 04, 2023 64.16 64.88 63.27 64.69 431,844 +0.66(+1.03%)
Oct 03, 2023 64.95 64.95 63.83 64.03 543,503 -1.22(-1.87%)
Oct 02, 2023 66.14 66.48 64.92 65.25 304,919 -1.20(-1.81%)
Sep 29, 2023 66.68 67.39 66.30 66.46 383,991 +0.37(+0.57%)
Sep 28, 2023 65.72 66.85 65.28 66.08 257,344 +0.59(+0.90%)
Sep 27, 2023 65.66 66.10 64.81 65.49 481,581 -1.03(-1.54%)
Sep 26, 2023 67.11 67.90 66.42 66.51 332,521 -1.30(-1.92%)
Sep 25, 2023 66.47 67.90 67.44 67.82 257,076 +1.22(+1.84%)
Sep 22, 2023 67.21 67.98 66.32 66.59 277,828 -0.45(-0.68%)
Sep 21, 2023 67.44 67.82 66.90 67.05 323,942 -0.86(-1.26%)
Sep 20, 2023 68.25 69.31 67.83 67.91 471,635 -0.04(-0.06%)
Sep 19, 2023 67.96 68.54 67.17 67.95 303,506 +0.01(+0.01%)
Sep 18, 2023 69.13 69.13 67.63 67.94 301,069 -0.95(-1.37%)
Sep 15, 2023 68.49 69.34 68.49 68.88 1,329,857 -0.36(-0.51%)
Sep 14, 2023 69.02 69.68 68.66 69.24 387,152 +0.83(+1.21%)
Sep 13, 2023 69.68 69.68 67.78 68.41 280,223 -1.01(-1.45%)
Sep 12, 2023 68.85 70.08 68.55 69.42 213,587 +0.71(+1.03%)
Sep 11, 2023 69.23 69.65 68.41 68.70 265,684 -0.29(-0.41%)
Sep 08, 2023 68.76 69.29 67.73 68.99 215,396 +0.35(+0.50%)
Sep 07, 2023 69.68 69.84 68.30 68.65 275,991 -1.35(-1.93%)
Sep 06, 2023 72.57 72.81 69.53 70.00 500,549 -2.58(-3.56%)
Sep 05, 2023 73.35 73.66 72.31 72.58 348,555 -1.23(-1.67%)
Sep 01, 2023 72.05 74.20 72.05 73.82 395,040 +2.49(+3.49%)
Aug 31, 2023 70.66 71.66 70.64 71.33 357,616 +0.64(+0.91%)
Aug 30, 2023 71.14 72.13 70.27 70.69 393,255 -0.73(-1.02%)
Aug 29, 2023 70.58 71.77 69.83 71.42 229,861 +0.88(+1.24%)
Aug 28, 2023 69.43 71.10 69.43 70.54 297,858 +1.61(+2.33%)
Aug 25, 2023 69.54 69.99 67.62 68.93 348,673 -0.51(-0.74%)
Aug 24, 2023 69.64 71.04 69.31 69.44 227,276 -0.56(-0.80%)
Aug 23, 2023 69.08 70.09 68.53 70.01 221,035 +0.83(+1.20%)
Aug 22, 2023 70.59 70.87 68.94 69.18 716,042 -1.54(-2.18%)
Aug 21, 2023 71.37 71.86 69.94 70.72 260,357 -0.45(-0.64%)
Aug 18, 2023 70.60 71.88 70.60 71.17 268,802 -0.17(-0.24%)
Aug 17, 2023 72.37 72.97 71.05 71.34 241,405 -0.59(-0.82%)
Aug 16, 2023 72.45 73.23 71.77 71.93 390,675 -0.46(-0.64%)
Aug 15, 2023 72.81 73.84 72.21 72.39 330,290 -1.74(-2.34%)
Aug 14, 2023 73.57 74.35 73.06 74.13 231,356 -0.38(-0.52%)
Aug 11, 2023 74.06 75.39 73.67 74.52 273,976 -0.18(-0.24%)
Aug 10, 2023 75.36 76.04 73.24 74.69 323,650 -0.67(-0.89%)
Aug 09, 2023 75.60 75.89 74.82 75.36 241,872 -0.71(-0.93%)
Aug 08, 2023 75.74 76.32 73.18 76.07 377,202 -1.08(-1.40%)
Aug 07, 2023 76.78 77.46 76.31 77.15 336,181 +0.37(+0.48%)
Aug 04, 2023 76.13 77.86 76.11 76.78 377,452 +0.17(+0.22%)
Aug 03, 2023 75.44 76.78 74.82 76.61 344,419 +1.03(+1.36%)
Aug 02, 2023 74.70 75.76 73.90 75.58 462,171 -0.11(-0.14%)
Aug 01, 2023 75.53 75.71 74.25 75.69 468,100 -0.42(-0.55%)
Jul 31, 2023 75.84 76.19 75.21 76.11 574,827 +0.08(+0.10%)
Jul 28, 2023 76.58 76.59 73.36 76.03 464,015 +1.23(+1.65%)
Jul 27, 2023 77.28 77.35 74.28 74.80 613,263 -1.75(-2.29%)
Jul 26, 2023 75.01 77.28 74.14 76.55 566,057 +3.06(+4.16%)
Jul 25, 2023 74.77 75.22 73.19 73.49 830,416 -0.92(-1.24%)
Jul 24, 2023 73.59 74.52 73.31 74.41 575,968 +0.79(+1.08%)
Jul 21, 2023 74.70 74.75 73.18 73.62 393,328 -0.71(-0.95%)
Jul 20, 2023 74.35 74.59 73.05 74.33 467,937 -0.05(-0.07%)
Jul 19, 2023 73.49 74.60 72.59 74.37 730,942 +1.07(+1.46%)
Jul 18, 2023 70.41 73.42 70.40 73.31 643,723 +2.90(+4.12%)
Jul 17, 2023 68.96 70.98 68.86 70.41 411,751 +1.44(+2.09%)
Jul 14, 2023 70.59 70.64 68.65 68.97 469,604 -1.19(-1.69%)
Jul 13, 2023 69.79 70.83 69.33 70.15 330,772 +0.81(+1.17%)
Jul 12, 2023 69.17 70.33 68.88 69.34 324,112 +1.15(+1.68%)
Jul 11, 2023 66.96 68.27 66.30 68.19 357,675 +1.02(+1.52%)
Jul 10, 2023 66.28 68.34 64.78 67.17 363,978 +0.51(+0.76%)
Jul 07, 2023 65.08 67.32 65.08 66.66 373,634 +1.70(+2.61%)
Jul 06, 2023 64.14 65.05 62.92 64.97 448,719 -0.20(-0.30%)
Jul 05, 2023 64.92 66.06 64.17 65.16 388,204 -0.60(-0.91%)
Jul 03, 2023 64.66 65.76 64.66 65.76 261,816 +1.28(+1.99%)
Jun 30, 2023 65.93 65.93 64.36 64.48 385,887 -0.84(-1.29%)
Jun 29, 2023 64.14 65.69 63.85 65.32 435,476 +1.57(+2.46%)
Jun 28, 2023 63.96 64.02 62.88 63.75 386,578 -0.58(-0.90%)
Jun 27, 2023 63.96 65.12 63.17 64.33 438,463 +0.59(+0.92%)
Jun 26, 2023 63.34 64.90 62.85 63.74 520,014 +0.71(+1.12%)
Jun 23, 2023 64.04 65.02 62.57 63.04 973,032 -2.22(-3.41%)
Jun 22, 2023 66.40 66.40 64.71 65.26 478,540 -1.40(-2.10%)
Jun 21, 2023 67.42 67.90 66.59 66.66 437,380 -1.12(-1.65%)
Jun 20, 2023 69.01 69.25 67.37 67.78 699,694 -1.67(-2.40%)
Jun 16, 2023 71.42 71.42 68.41 69.45 1,310,346 -1.10(-1.56%)
Jun 15, 2023 69.04 70.69 69.04 70.54 508,894 +8.31(+13.35%)
May 08, 2023 64.69 64.77 62.22 62.23 580,803 -1.45(-2.27%)
May 05, 2023 63.42 64.26 62.05 63.68 1,123,389 +2.48(+4.05%)
May 04, 2023 60.51 62.18 57.86 61.20 803,150 -1.25(-2.01%)
May 03, 2023 62.88 64.85 62.02 62.46 889,058 -0.18(-0.28%)
May 02, 2023 64.93 65.32 61.77 62.63 743,626 -2.63(-4.02%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.