SouthState Corporation (SSB)
NYSE: SSB · Real-Time Price · USD
94.17
-1.75 (-1.82%)
Jul 31, 2025, 4:00 PM - Market closed

Envestnet Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 31, 202596.3296.8293.8894.17--1.82%849,998
Jul 30, 202597.6797.8595.6995.9295.92-1.22%777,831
Jul 29, 202598.5998.7396.6897.1097.10-0.50%924,440
Jul 28, 202598.9698.9696.9497.5997.59-0.92%1,547,270
Jul 25, 202597.9098.9795.3598.5098.500.61%2,018,645
Jul 24, 202597.14101.5595.9097.9097.900.70%1,983,213
Jul 23, 202599.0599.0596.6097.2297.22-1.15%1,108,665
Jul 22, 202597.3098.5396.8098.3598.351.40%1,368,988
Jul 21, 202598.1698.6696.8996.9996.99-0.84%726,377
Jul 18, 202598.5598.5596.6297.8197.810.23%538,885
Jul 17, 202595.8198.0295.7997.5997.591.73%641,466
Jul 16, 202595.3396.4093.8895.9395.931.58%950,903
Jul 15, 202598.3499.0094.3794.4494.44-4.32%910,319
Jul 14, 202597.0098.8196.9498.7098.701.61%1,059,175
Jul 11, 202596.9397.6896.2997.1497.14-0.52%792,190
Jul 10, 202597.2898.5297.0197.6597.650.26%624,386
Jul 9, 202597.5597.7496.3297.4097.400.73%580,313
Jul 8, 202596.0397.5795.9696.6996.690.78%740,654
Jul 7, 202596.5797.5795.3095.9495.94-0.96%780,945
Jul 3, 202597.4498.3496.8196.8796.870.13%482,337
Jul 2, 202595.7596.8894.7896.7496.741.55%1,185,223
Jul 1, 202591.7095.8291.5495.2695.263.51%945,079
Jun 30, 202591.8292.4591.1692.0392.031.15%1,351,980
Jun 27, 202592.4292.8890.6390.9890.98-1.00%16,156,760
Jun 26, 202589.2791.9689.0891.9091.903.46%975,807
Jun 25, 202590.4490.4488.5488.8388.83-0.89%778,890
Jun 24, 202589.0290.8088.9689.6389.631.61%830,530
Jun 23, 202585.5388.3385.4988.2188.212.59%1,025,451
Jun 20, 202586.4686.8485.7885.9885.98-0.07%1,610,955
Jun 18, 202584.7786.4884.7786.0486.041.07%773,925
Jun 17, 202585.3786.4484.5685.1385.13-1.24%1,264,938
Jun 16, 202586.5287.0485.7386.2086.201.15%946,530
Jun 13, 202586.9286.9384.9185.2285.22-3.09%855,704
Jun 12, 202588.5188.5886.9187.9487.94-1.21%724,283
Jun 11, 202591.1591.4088.5389.0289.02-1.93%656,551
Jun 10, 202590.5691.9790.1190.7790.770.30%604,391
Jun 9, 202590.4691.2589.7490.5090.500.87%592,717
Jun 6, 202589.3389.7788.6389.7289.722.74%510,080
Jun 5, 202587.6087.9286.7187.3387.33-0.23%526,957
Jun 4, 202588.4789.1087.2587.5387.53-1.24%562,129
Jun 3, 202587.0488.8786.2988.6388.631.76%596,006
Jun 2, 202587.2887.5985.6287.1087.10-0.80%738,977
May 30, 202588.5088.5887.4087.8087.80-1.20%1,021,528
May 29, 202588.7689.0987.8588.8788.870.78%750,480
May 28, 202589.7490.0588.1688.1888.18-1.72%577,491
May 27, 202588.5790.0087.8289.7289.722.42%901,836
May 23, 202585.8487.9085.6287.6087.60-0.36%1,018,173
May 22, 202587.3889.0487.0287.9287.920.03%897,865
May 21, 202590.4790.4787.7387.8987.89-2.97%817,070
May 20, 202591.1791.2290.4290.5890.58-0.92%542,095