Marchés français ouverture 4 h 53 min

SouthState Corporation (SSB)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
80,85+0,44 (+0,55 %)
À la clôture : 04:00PM EDT
80,85 -0,01 (-0,01 %)
Échanges après Bourse : 04:02PM EDT
Durée:
19 mai 2023 - 19 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
17 mai 202480,8081,2180,4080,8580,85347 100
16 mai 202481,3781,8380,2680,4180,41222 300
15 mai 202481,8082,3880,7381,4081,40287 500
14 mai 202481,3681,5980,4181,0881,08193 000
13 mai 202481,6381,6380,0980,1180,11311 700
10 mai 202480,7781,3880,1581,1681,16281 000
09 mai 202480,5480,8379,9880,6380,63298 600
09 mai 20240.52 Dividende
08 mai 202480,1481,1079,7780,8280,30327 700
07 mai 202480,5881,1580,3880,6580,13442 200
06 mai 202479,5080,5378,9380,3079,78410 800
03 mai 202479,4179,7578,4378,5778,06285 000
02 mai 202478,7878,7877,3378,2577,75340 400
01 mai 202476,4578,7076,2577,2876,78448 500
30 avr. 202476,2476,8875,6475,7075,21487 300
29 avr. 202477,6278,4776,6977,0876,58564 100
26 avr. 202477,6080,5477,6077,9577,45466 800
25 avr. 202479,7479,7477,9578,9678,45603 300
24 avr. 202479,0080,3278,8180,1479,62381 700
23 avr. 202479,0580,5579,0579,8479,33426 800
22 avr. 202478,3480,0577,9379,2578,74573 500
19 avr. 202476,2778,4176,2778,3377,83661 700
18 avr. 202476,0576,8875,8676,5276,03415 000
17 avr. 202477,2777,5775,9976,0975,60410 700
16 avr. 202477,2277,8576,3076,4575,96431 200
15 avr. 202478,8779,9377,3878,0177,51489 600
12 avr. 202477,9379,0577,8978,5678,05350 900
11 avr. 202478,8879,3177,5179,0878,57368 500
10 avr. 202480,5480,6078,4578,7178,20477 600
09 avr. 202482,7783,0581,9382,7482,21324 600
08 avr. 202481,8082,5481,7282,5081,97321 600
05 avr. 202479,5881,4679,5881,3980,87443 100
04 avr. 202481,2681,8079,8280,0879,56369 900
03 avr. 202480,3880,9279,9280,0179,50331 900
02 avr. 202482,1882,3980,3180,8780,35482 300
01 avr. 202484,5284,5282,9083,2182,67369 600
28 mars 202484,1385,1783,9385,0384,48384 700
27 mars 202481,5384,1781,5384,1383,59280 200
26 mars 202481,8781,9780,5980,9480,42266 000
25 mars 202481,5082,4180,8581,0780,55240 900
22 mars 202483,2983,6781,2481,4280,90363 200
21 mars 202482,5583,9782,5583,3382,79434 400
20 mars 202479,2582,9079,0882,3181,78403 600
19 mars 202479,0780,2679,0779,5679,05314 600
18 mars 202480,0480,2979,2579,2678,75516 600
15 mars 202479,9981,4679,7779,9979,481 336 500
14 mars 202481,6581,8479,6980,2679,74476 600
13 mars 202482,2882,9481,5481,9881,45295 100
12 mars 202483,0983,9181,9382,3981,86275 700
11 mars 202483,7283,8683,2383,4782,93264 400
08 mars 202485,1785,2583,4983,7883,24249 100
07 mars 202485,1385,2183,6483,7783,23296 900
06 mars 202484,6985,7282,8383,9483,40420 500
05 mars 202481,9085,1081,9084,9784,42428 000
04 mars 202482,5983,8781,8682,3081,77339 800
01 mars 202483,2083,4981,0982,3181,78383 500
29 févr. 202483,9384,9083,0184,0483,50370 700
28 févr. 202482,4483,0682,1782,2781,74303 700
27 févr. 202483,0383,6782,5583,5182,97229 200
26 févr. 202481,7882,9881,5382,2781,74350 900
23 févr. 202482,8984,0182,1882,5982,06312 300
22 févr. 202482,8283,7682,3882,9082,37405 000
21 févr. 202483,7083,8182,4883,2282,68344 900
20 févr. 202483,8385,4283,8384,0383,49393 900
16 févr. 202484,1785,9983,5685,3584,80543 200
15 févr. 202481,7585,7381,7585,3784,82655 100
14 févr. 202479,9981,4179,2781,3280,80414 600
13 févr. 202479,8080,7977,6878,9678,45493 500
12 févr. 202482,2984,0681,8783,5182,97494 600
09 févr. 202479,7882,4979,2482,4081,87486 400
08 févr. 202479,8280,7279,5279,8979,38416 200
08 févr. 20240.52 Dividende
07 févr. 202479,5680,6377,8480,5379,50584 600
06 févr. 202479,6580,4079,1079,5678,54341 100
05 févr. 202479,7080,2078,9379,7378,71395 300
02 févr. 202479,2981,4679,0780,8379,79392 900
01 févr. 202483,5383,9478,6081,0480,00628 100
31 janv. 202484,8586,4883,0083,1082,03594 100
30 janv. 202486,0487,1685,9786,4985,38527 700
29 janv. 202484,8287,1884,4787,1386,01587 400
26 janv. 202483,4385,1682,8084,4883,39689 100
25 janv. 202483,5883,5880,9080,9979,95723 400
24 janv. 202482,4583,2081,9482,4781,41308 500
23 janv. 202484,0084,0081,8481,8980,84377 200
22 janv. 202482,4983,4781,7583,3982,32298 000
19 janv. 202480,6081,6379,6981,5880,53406 200
18 janv. 202479,8380,4179,1280,2179,18272 400
17 janv. 202478,1679,7077,6479,4078,38253 100
16 janv. 202479,3180,4078,9379,5078,48305 900
12 janv. 202482,5782,6680,1780,6579,61261 800
11 janv. 202482,1882,2480,3781,5880,53300 400
10 janv. 202482,2183,0281,7882,9681,89294 100
09 janv. 202483,5583,5582,0182,5281,46287 500
08 janv. 202482,8583,6582,2583,6482,57235 500
05 janv. 202480,8784,1380,8782,7381,67436 800
04 janv. 202482,6483,5182,4582,9481,87446 500
03 janv. 202484,3784,3781,9382,1781,11490 600
02 janv. 202483,7085,8483,3285,0583,96457 800
29 déc. 202385,6685,8084,2784,4583,36346 700
28 déc. 202385,5586,3985,4385,8284,72301 700
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...