SouthState Corporation【SSB】시계열 데이터 | ADVFN

다우존스 지수

브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.

등록

홈
인베스팅
주식
미국
NYSE
SouthState Corporation (SSB)
SouthState Corporation (SSB) 과거

SouthState Corporation (SSB)

102.49

0.00

(0.00%)

마감 20 2월 6:00AM

0.00

0.00

(0.00%)

시간외 거래: -

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-1	-0.96627693497	103.49	104.93	101.63	508959	102.62680236	CS
4	-0.135	-0.131546894032	102.625	109.64	101.63	654752	105.17440792	CS
12	-10.12	-8.98676849303	112.61	112.61	91.68	760078	101.86228894	CS
26	10.59	11.5233949946	91.9	114.265	88.99	609015	101.22148902	CS
52	18.66	22.2593343672	83.83	114.265	70.68	551618	92.57008511	CS
156	16.11	18.6501504978	86.38	114.265	70.68	534023	91.48944993	CS
260	16.11	18.6501504978	86.38	114.265	70.68	534023	91.48944993	CS

포트폴리오 강화: 실시간 토론 및 실행 가능한 거래 아이디어.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1740008400	102.49	-0.7	-0.68	101.63	103.374	101.63	415695
1739922000	103.19	0.96	0.94	102.08	103.775	101.755	525466
1739576400	102.23	-0.43	-0.42	103.15	104.93	102.04	640497
1739490000	102.66	-0.34	-0.33	103.49	103.57	101.79	454176
1739403600	103	-3.31	-3.11	104.98	105.275	102.94	511746
1739317200	106.31	1.37	1.31	104.38	106.42	104.17	324749
1739230800	104.94	-1.67	-1.57	106.69	107.3	104.78	408810
1738971600	106.61	-1.23	-1.14	107.2	107.26	104.265	535334
1738885200	107.84	0.92	0.86	106.44	108.18	106.44	489524
1738798800	106.92	1.84	1.75	106.07	106.97	104.84	505545
1738712400	105.08	1.96	1.90	102.86	105.73	102.775	477690
1738626000	103.12	-2.47	-2.34	103.31	105.45	102.01	629418
1738366800	105.59	-0.36	-0.34	105.12	107.04	104.79	748998
1738280400	105.95	-0.59	-0.55	108.05	108.32	104.62	571151
1738194000	106.54	-1.79	-1.65	107.64	109.64	105.53	861062
1738107600	108.33	2.12	2.00	106.89	108.74	105.58	1119046
1738021200	106.21	2.54	2.45	105.52	106.29	103.93	1114796
1737762000	103.67	4.2	4.22	102.625	106.725	102.1921	1494408
1737675600	99.47	0	0.00	99.47	99.47	99.47	0
1737589200	99.47	-1.43	-1.42	99.94	100.41	98.69	638083
1737502800	100.9	1.18	1.18	100.69	102.27	100.46	506050
1737157200	99.72	1.09	1.11	99.93	100.16	98.93	535536
1737070800	98.63	-0.9	-0.90	99.04	99.295	97.41	647140
1736984400	99.53	2.19	2.25	100.98	101.01	98.31	740640
1736898000	97.34	4.42	4.76	93.99	97.4	93.32	1338008
1736811600	92.92	0.19	0.20	92.13	93.38	91.68	1285755
1736552400	92.73	-3.42	-3.56	94.01	95.46	92.68	1503239
1736379600	96.15	0.05	0.05	95.4	97.04	94.64	505503
1736293200	96.1	-0.83	-0.86	97.59	98.11	95.01	895366
1736206800	96.93	-0.5	-0.51	98.58	100.07	96.92	1149455
1735947600	97.43	0.43	0.44	96.6	97.84	95.01	1168093
1735861200	97	-2.48	-2.49	100.5	100.5	96.62	4846860
1735688400	99.48	-1.11	-1.10	100.23	101.41	99.24	1246606
1735602000	100.59	-0.03	-0.03	99.84	101.31	98.74	405207
1735342800	100.62	-1.66	-1.62	101.91	102.53	99.76	417798
1735256400	102.28	1.14	1.13	100.3	102.44	99.79	322237
1735077840	101.14	0.51	0.51	101.03	101.43	100.36	160764
1734997200	100.63	0.42	0.42	99.46	100.66	98.94	431155
1734738000	100.21	1.28	1.29	98.46	101.81	98.22	1374093
1734651600	98.93	-1.7	-1.69	102.47	103.13	98.8235	849830
1734565200	100.63	-5.84	-5.49	107.35	108.25	100.23	796449
1734478800	106.47	-1.97	-1.82	108.2	108.705	105.47	542679
1734392400	108.44	-0.27	-0.25	109.07	109.66	107.72	763876
1734133200	108.71	0.84	0.78	108	108.8	106.76	570879
1734046800	107.87	-1.9	-1.73	109.83	110.145	107.76	385010
1733960400	109.77	1.35	1.25	110.17	111.1	109.14	387194
1733874000	108.42	0.5	0.46	107.89	109.84	106.64	317559
1733787600	107.92	-3.01	-2.71	111.94	111.94	107.835	539805
1733528400	110.93	0.18	0.16	111.59	111.59	109.865	465720
1733442000	110.75	-0.25	-0.23	111.72	112.21	109.96	708664
1733355600	111	1.27	1.16	109.91	111.04	109.23	763293
1733269200	109.73	0.38	0.35	109.48	110.14	108.355	539827
1733182800	109.35	-1.34	-1.21	110.31	111.66	108.87	489877
1732917840	110.69	-0.56	-0.50	112.47	112.61	110.01	480104
1732750800	111.25	0.23	0.21	111.7	113.24	111.19	578341
1732664400	111.02	-0.91	-0.81	111.43	112.03	110.545	669549
1732578000	111.93	2.93	2.69	110	114.265	110	649338
1732318800	109	2.17	2.03	107.01	109.17	107.01	678386
1732232400	106.83	2.01	1.92	106.07	107.88	105.15	342420
1732146000	104.82	-0.27	-0.26	105.12	105.12	102.975	751839

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관