SouthState Corporation(DE:IV1)
€95.000.00 (0.00%)
DE:IV1
SouthState Corporation historical prices
€95.00
At close:0.00 (0.00%)
SouthState Corporation (IV1) Historical Prices
0 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | 0.00% | 0 | 0.00 |
| Nov 10, 2026 | 95.00 | 95.00 | 94.50 | 95.00 | 95.00 | +1.60% | 0 | 0.00 |
| Nov 09, 2026 | 94.50 | 95.00 | 94.50 | 95.00 | 95.00 | +1.60% | 0 | 0.00 |
| Nov 06, 2026 | 93.50 | 93.50 | 92.50 | 93.50 | 93.50 | -0.43% | 0 | 0.00 |
| Nov 05, 2026 | 95.50 | 97.00 | 94.50 | 94.50 | 93.91 | -1.05% | 0 | 0.00 |
| Nov 04, 2026 | 94.50 | 95.50 | 94.50 | 95.50 | 94.90 | 0.00% | 0 | 0.00 |
| Nov 03, 2026 | 95.50 | 95.50 | 94.50 | 95.50 | 94.90 | -1.04% | 0 | 0.00 |
| Nov 02, 2026 | 94.50 | 96.50 | 94.50 | 96.50 | 95.90 | +2.12% | 0 | 0.00 |
| Oct 30, 2026 | 95.00 | 95.00 | 94.50 | 94.50 | 93.91 | -1.05% | 0 | 0.00 |
| Oct 29, 2026 | 95.00 | 95.50 | 95.00 | 95.50 | 94.90 | +1.60% | 0 | 0.00 |
| Oct 28, 2026 | 94.50 | 95.00 | 94.00 | 94.00 | 93.41 | -1.05% | 0 | 0.00 |
| Oct 27, 2026 | 94.50 | 95.00 | 94.50 | 95.00 | 94.40 | 0.00% | 0 | 0.00 |
| Oct 26, 2026 | 94.50 | 95.00 | 94.50 | 95.00 | 94.40 | +0.53% | 0 | 0.00 |
| Oct 23, 2026 | 94.00 | 94.50 | 93.00 | 94.50 | 93.91 | +1.61% | 0 | 0.00 |
| Oct 22, 2026 | 91.00 | 93.00 | 90.50 | 93.00 | 92.42 | +1.64% | 0 | 0.00 |
| Oct 21, 2026 | 91.50 | 91.50 | 91.50 | 91.50 | 90.93 | 0.00% | 0 | 0.00 |
| Oct 20, 2026 | 90.50 | 91.50 | 90.50 | 91.50 | 90.93 | +0.55% | 0 | 0.00 |
| Oct 19, 2026 | 90.50 | 91.00 | 90.50 | 91.00 | 90.43 | -1.09% | 0 | 0.00 |
| Oct 16, 2026 | 90.50 | 92.00 | 90.00 | 92.00 | 91.42 | +2.22% | 0 | 0.00 |
| Oct 15, 2026 | 88.00 | 90.00 | 88.00 | 90.00 | 89.44 | +0.56% | 0 | 0.00 |
| Oct 14, 2026 | 89.00 | 89.50 | 89.00 | 89.50 | 88.94 | 0.00% | 0 | 0.00 |
| Oct 13, 2026 | 90.50 | 90.50 | 89.50 | 89.50 | 88.94 | -1.10% | 0 | 0.00 |
| Oct 12, 2026 | 90.50 | 90.50 | 89.50 | 90.50 | 89.93 | +1.12% | 0 | 0.00 |
| Oct 09, 2026 | 90.00 | 90.00 | 89.50 | 89.50 | 88.94 | +1.71% | 0 | 0.00 |
| Oct 08, 2026 | 88.50 | 88.50 | 87.50 | 88.00 | 87.45 | -0.57% | 0 | 0.00 |
| Oct 07, 2026 | 90.00 | 90.00 | 88.50 | 88.50 | 87.95 | -1.67% | 0 | 0.00 |
| Oct 06, 2026 | 91.00 | 91.00 | 89.50 | 90.00 | 89.44 | -0.55% | 0 | 0.00 |
| Oct 05, 2026 | 91.00 | 91.00 | 90.50 | 90.50 | 89.93 | 0.00% | 10 | Infinity |
| Oct 02, 2026 | 90.00 | 90.50 | 90.00 | 90.50 | 89.93 | +2.84% | 0 | NaN |
| Oct 01, 2026 | 88.50 | 88.50 | 88.00 | 88.00 | 87.45 | 0.00% | 0 | NaN |
| Sep 30, 2026 | 88.00 | 88.00 | 88.00 | 88.00 | 87.45 | -0.57% | 0 | NaN |
| Sep 29, 2026 | 90.00 | 90.00 | 88.50 | 88.50 | 87.95 | -1.12% | 0 | NaN |
| Sep 28, 2026 | 90.00 | 90.00 | 89.50 | 89.50 | 88.94 | -0.56% | 0 | NaN |
| Sep 25, 2026 | 90.00 | 90.00 | 90.00 | 90.00 | 89.44 | +0.56% | 0 | NaN |
| Sep 24, 2026 | 89.50 | 89.50 | 89.50 | 89.50 | 88.94 | -0.56% | 0 | NaN |
| Sep 23, 2026 | 90.00 | 90.50 | 90.00 | 90.00 | 89.44 | +0.56% | 0 | NaN |
| Sep 22, 2026 | 90.00 | 90.50 | 89.50 | 89.50 | 88.94 | -1.10% | 0 | NaN |
| Sep 21, 2026 | 90.00 | 90.50 | 90.00 | 90.50 | 89.93 | +0.55% | 0 | NaN |
| Sep 18, 2026 | 90.50 | 90.50 | 90.00 | 90.00 | 89.44 | -1.10% | 0 | NaN |
| Sep 17, 2026 | 90.50 | 91.50 | 90.50 | 91.00 | 90.43 | -0.55% | 0 | NaN |
| Sep 16, 2026 | 90.50 | 92.00 | 90.50 | 91.50 | 90.93 | -0.54% | 0 | NaN |
| Sep 15, 2026 | 92.00 | 92.50 | 92.00 | 92.00 | 91.42 | 0.00% | 0 | NaN |
| Sep 14, 2026 | 92.00 | 92.00 | 91.50 | 92.00 | 91.42 | +1.10% | 0 | NaN |
| Sep 11, 2026 | 91.50 | 91.50 | 89.50 | 91.00 | 90.43 | +0.55% | 0 | NaN |
| Sep 10, 2026 | 89.50 | 92.00 | 89.50 | 90.50 | 89.93 | -1.09% | 0 | NaN |
| Sep 09, 2026 | 91.50 | 91.50 | 91.50 | 91.50 | 90.93 | -1.08% | 0 | NaN |
| Sep 08, 2026 | 92.50 | 92.50 | 92.50 | 92.50 | 91.92 | +5.11% | 0 | NaN |
| Sep 07, 2026 | 88.50 | 88.50 | 88.00 | 88.00 | 87.45 | -5.38% | 0 | NaN |
| Sep 04, 2026 | 93.00 | 93.00 | 93.00 | 93.00 | 92.42 | +0.54% | 0 | 0.00 |
| Sep 03, 2026 | 92.50 | 92.50 | 92.50 | 92.50 | 91.92 | +0.54% | 0 | 0.00 |
