SouthState Bank Corporation (FRA:FJ5)
Germany · Delayed Price · Currency is EUR 86.00
-1.00 (-1.15%)
At close: Sep 1, 2025
SouthState Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 1, 2025 | 86.50 | 86.50 | 86.00 | 86.00 | 86.00 | -1.15% | 20 |
| Aug 29, 2025 | 87.00 | 87.00 | 87.00 | 87.00 | 87.00 | -0.57% | 9 |
| Aug 28, 2025 | 87.50 | 87.50 | 87.50 | 87.50 | 87.50 | 1.74% | 9 |
| Aug 27, 2025 | 86.00 | 86.00 | 86.00 | 86.00 | 86.00 | 1.18% | 9 |
| Aug 26, 2025 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | -0.58% | 9 |
| Aug 25, 2025 | 85.50 | 85.50 | 85.50 | 85.50 | 85.50 | 3.01% | 9 |
| Aug 22, 2025 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | 1.22% | 9 |
| Aug 21, 2025 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | - | 9 |
| Aug 20, 2025 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | 0.61% | 9 |
| Aug 19, 2025 | 81.50 | 81.50 | 81.50 | 81.50 | 81.50 | 0.62% | 9 |
| Aug 18, 2025 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | -2.41% | 9 |
| Aug 15, 2025 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | - | 9 |
| Aug 14, 2025 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | 3.11% | 9 |
| Aug 13, 2025 | 80.50 | 80.50 | 80.50 | 80.50 | 80.50 | 2.55% | 9 |
| Aug 12, 2025 | 78.50 | 78.50 | 78.50 | 78.50 | 78.50 | - | - |
| Aug 11, 2025 | 78.50 | 78.50 | 78.50 | 78.50 | 78.50 | 1.29% | - |
| Aug 8, 2025 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | -2.52% | - |
| Aug 7, 2025 | 79.50 | 79.50 | 79.50 | 79.50 | 78.99 | -1.85% | - |
| Aug 6, 2025 | 81.00 | 81.00 | 81.00 | 81.00 | 80.48 | 0.62% | - |
| Aug 5, 2025 | 80.50 | 80.50 | 80.50 | 80.50 | 79.98 | 1.26% | - |
| Aug 4, 2025 | 79.50 | 79.50 | 79.50 | 79.50 | 78.99 | -3.05% | - |
| Aug 1, 2025 | 82.00 | 82.00 | 82.00 | 82.00 | 81.47 | -1.80% | - |
| Jul 31, 2025 | 83.50 | 83.50 | 83.50 | 83.50 | 82.96 | -0.60% | - |
| Jul 30, 2025 | 84.00 | 84.00 | 84.00 | 84.00 | 83.46 | - | - |
| Jul 29, 2025 | 84.00 | 84.00 | 84.00 | 84.00 | 83.46 | 0.60% | - |
| Jul 28, 2025 | 83.50 | 83.50 | 83.50 | 83.50 | 82.96 | 0.60% | - |
| Jul 25, 2025 | 83.00 | 83.00 | 83.00 | 83.00 | 82.46 | 0.61% | - |
| Jul 24, 2025 | 82.50 | 82.50 | 82.50 | 82.50 | 81.97 | -1.20% | - |
| Jul 23, 2025 | 83.50 | 83.50 | 83.50 | 83.50 | 82.96 | 0.60% | - |
| Jul 22, 2025 | 83.00 | 83.00 | 83.00 | 83.00 | 82.46 | -2.35% | - |
| Jul 21, 2025 | 84.00 | 85.00 | 84.00 | 85.00 | 84.45 | 1.19% | 9 |
| Jul 18, 2025 | 84.00 | 84.00 | 84.00 | 84.00 | 83.46 | 1.82% | - |
| Jul 17, 2025 | 82.50 | 82.50 | 82.50 | 82.50 | 81.97 | 1.85% | - |
| Jul 16, 2025 | 81.00 | 81.00 | 81.00 | 81.00 | 80.48 | -3.57% | - |
| Jul 15, 2025 | 84.00 | 84.00 | 84.00 | 84.00 | 83.46 | 1.20% | - |
| Jul 14, 2025 | 83.00 | 83.00 | 83.00 | 83.00 | 82.46 | -0.60% | - |
| Jul 11, 2025 | 83.50 | 83.50 | 83.50 | 83.50 | 82.96 | 1.21% | - |
| Jul 10, 2025 | 82.50 | 82.50 | 82.50 | 82.50 | 81.97 | 1.23% | - |
| Jul 9, 2025 | 81.50 | 81.50 | 81.50 | 81.50 | 80.97 | - | - |
| Jul 8, 2025 | 81.50 | 81.50 | 81.50 | 81.50 | 80.97 | -0.61% | - |
| Jul 7, 2025 | 82.00 | 82.00 | 82.00 | 82.00 | 81.47 | - | - |
| Jul 4, 2025 | 82.00 | 82.00 | 82.00 | 82.00 | 81.47 | - | - |
| Jul 3, 2025 | 82.00 | 82.00 | 82.00 | 82.00 | 81.47 | 1.86% | - |
| Jul 2, 2025 | 80.50 | 80.50 | 80.50 | 80.50 | 79.98 | 3.21% | - |
| Jul 1, 2025 | 78.00 | 78.00 | 78.00 | 78.00 | 77.50 | 2.63% | - |
| Jun 30, 2025 | 76.00 | 76.00 | 76.00 | 76.00 | 75.51 | -3.18% | - |
| Jun 27, 2025 | 78.50 | 78.50 | 78.50 | 78.50 | 77.99 | 3.97% | - |
| Jun 26, 2025 | 75.50 | 75.50 | 75.50 | 75.50 | 75.01 | -1.95% | - |
| Jun 25, 2025 | 77.00 | 77.00 | 77.00 | 77.00 | 76.50 | 1.99% | - |
| Jun 24, 2025 | 75.50 | 75.50 | 75.50 | 75.50 | 75.01 | 1.34% | - |