SouthState Bank Corporation (FRA:IV1)
Germany · Delayed Price · Currency is EUR 77.84
-0.30 (-0.38%)
At close: Jan 8, 2026
SouthState Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 80.20 | 80.22 | 72.42 | 72.42 | 72.42 | -6.96% | - |
| Jan 8, 2026 | 78.58 | 78.60 | 77.84 | 77.84 | 77.84 | -0.38% | - |
| Jan 7, 2026 | 78.96 | 79.02 | 78.14 | 78.14 | 78.14 | 6.63% | - |
| Jan 6, 2026 | 77.36 | 77.40 | 73.28 | 73.28 | 73.28 | -3.58% | - |
| Jan 5, 2026 | 76.58 | 76.62 | 76.00 | 76.00 | 76.00 | 0.18% | - |
| Jan 2, 2026 | 76.18 | 76.22 | 75.86 | 75.86 | 75.86 | -1.38% | - |
| Dec 30, 2025 | 76.90 | 76.92 | 76.90 | 76.92 | 76.92 | 1.18% | - |
| Dec 29, 2025 | 77.26 | 77.26 | 76.02 | 76.02 | 76.02 | -2.91% | - |
| Dec 23, 2025 | 78.32 | 78.32 | 78.30 | 78.30 | 78.30 | -0.46% | - |
| Dec 22, 2025 | 78.70 | 78.74 | 78.66 | 78.66 | 78.66 | 0.41% | - |
| Dec 19, 2025 | 78.96 | 78.96 | 78.34 | 78.34 | 78.34 | 9.11% | - |
| Dec 18, 2025 | 79.06 | 79.10 | 71.80 | 71.80 | 71.80 | -3.29% | - |
| Dec 17, 2025 | 78.48 | 78.48 | 74.24 | 74.24 | 74.24 | -4.45% | - |
| Dec 16, 2025 | 78.50 | 78.50 | 77.70 | 77.70 | 77.70 | -0.12% | - |
| Dec 15, 2025 | 77.82 | 77.83 | 77.79 | 77.79 | 77.79 | 7.39% | - |
| Dec 12, 2025 | 72.44 | 72.44 | 72.44 | 72.44 | 72.44 | 7.05% | - |
| Dec 9, 2025 | 74.68 | 74.70 | 67.67 | 67.67 | 67.67 | -1.88% | - |
| Dec 5, 2025 | 74.99 | 75.05 | 68.97 | 68.97 | 68.97 | -0.16% | - |
| Dec 4, 2025 | 69.08 | 69.08 | 69.08 | 69.08 | 69.08 | -19.67% | - |
| Sep 1, 2025 | 86.50 | 86.50 | 86.00 | 86.00 | 85.48 | -1.15% | 20 |
| Aug 29, 2025 | 87.00 | 87.00 | 87.00 | 87.00 | 86.47 | -0.57% | - |
| Aug 28, 2025 | 87.50 | 87.50 | 87.50 | 87.50 | 86.97 | 1.74% | - |
| Aug 27, 2025 | 86.00 | 86.00 | 86.00 | 86.00 | 85.48 | 1.18% | - |
| Aug 26, 2025 | 85.00 | 85.00 | 85.00 | 85.00 | 84.49 | -0.58% | - |
| Aug 25, 2025 | 85.50 | 85.50 | 85.50 | 85.50 | 84.98 | 3.01% | - |
| Aug 22, 2025 | 83.00 | 83.00 | 83.00 | 83.00 | 82.50 | 1.22% | - |
| Aug 21, 2025 | 82.00 | 82.00 | 82.00 | 82.00 | 81.50 | - | - |
| Aug 20, 2025 | 82.00 | 82.00 | 82.00 | 82.00 | 81.50 | 0.61% | - |
| Aug 19, 2025 | 81.50 | 81.50 | 81.50 | 81.50 | 81.01 | 0.62% | - |
| Aug 18, 2025 | 81.00 | 81.00 | 81.00 | 81.00 | 80.51 | -2.41% | - |
| Aug 15, 2025 | 83.00 | 83.00 | 83.00 | 83.00 | 82.50 | - | - |
| Aug 14, 2025 | 83.00 | 83.00 | 83.00 | 83.00 | 82.50 | 3.11% | - |
| Aug 13, 2025 | 80.50 | 80.50 | 80.50 | 80.50 | 80.01 | 2.55% | - |
| Aug 12, 2025 | 78.50 | 78.50 | 78.50 | 78.50 | 78.03 | - | - |
| Aug 11, 2025 | 78.50 | 78.50 | 78.50 | 78.50 | 78.03 | 1.29% | - |
| Aug 8, 2025 | 77.50 | 77.50 | 77.50 | 77.50 | 77.03 | -2.52% | - |
| Aug 7, 2025 | 79.50 | 79.50 | 79.50 | 79.50 | 78.51 | -1.85% | - |
| Aug 6, 2025 | 81.00 | 81.00 | 81.00 | 81.00 | 79.99 | 0.62% | - |
| Aug 5, 2025 | 80.50 | 80.50 | 80.50 | 80.50 | 79.49 | 1.26% | - |
| Aug 4, 2025 | 79.50 | 79.50 | 79.50 | 79.50 | 78.51 | -3.05% | - |
| Aug 1, 2025 | 82.00 | 82.00 | 82.00 | 82.00 | 80.98 | -1.80% | - |
| Jul 31, 2025 | 83.50 | 83.50 | 83.50 | 83.50 | 82.46 | -0.60% | - |
| Jul 30, 2025 | 84.00 | 84.00 | 84.00 | 84.00 | 82.95 | - | - |
| Jul 29, 2025 | 84.00 | 84.00 | 84.00 | 84.00 | 82.95 | 0.60% | - |
| Jul 28, 2025 | 83.50 | 83.50 | 83.50 | 83.50 | 82.46 | 0.60% | - |
| Jul 25, 2025 | 83.00 | 83.00 | 83.00 | 83.00 | 81.96 | 0.61% | - |
| Jul 24, 2025 | 82.50 | 82.50 | 82.50 | 82.50 | 81.47 | -1.20% | - |
| Jul 23, 2025 | 83.50 | 83.50 | 83.50 | 83.50 | 82.46 | 0.60% | - |
| Jul 22, 2025 | 83.00 | 83.00 | 83.00 | 83.00 | 81.96 | -2.35% | - |
| Jul 21, 2025 | 84.00 | 85.00 | 84.00 | 85.00 | 83.94 | 1.19% | 9 |