SouthState Corporation (SSB)
NYSE: SSB · Real-Time Price · USD
104.82
-0.27 (-0.26%)
Nov 20, 2024, 4:00 PM EST - Market closed
SouthState Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 104.74 | 105.07 | 102.98 | 104.82 | 104.82 | -0.26% | 752,125 |
| Nov 19, 2024 | 104.40 | 105.83 | 103.96 | 105.09 | 105.09 | -0.46% | 318,824 |
| Nov 18, 2024 | 107.13 | 107.13 | 105.22 | 105.58 | 105.58 | -0.46% | 334,603 |
| Nov 15, 2024 | 107.00 | 107.86 | 104.84 | 106.07 | 106.07 | -0.39% | 711,151 |
| Nov 14, 2024 | 107.71 | 107.97 | 105.81 | 106.49 | 106.49 | -0.34% | 542,832 |
| Nov 13, 2024 | 108.13 | 110.69 | 106.82 | 106.85 | 106.85 | -1.40% | 579,449 |
| Nov 12, 2024 | 110.49 | 112.04 | 108.24 | 108.37 | 108.37 | -2.35% | 517,560 |
| Nov 11, 2024 | 110.00 | 113.14 | 109.93 | 110.98 | 110.98 | 2.39% | 636,976 |
| Nov 8, 2024 | 108.23 | 109.12 | 106.55 | 108.39 | 108.39 | 0.64% | 423,365 |
| Nov 7, 2024 | 110.44 | 110.80 | 106.74 | 107.70 | 107.17 | -3.34% | 805,607 |
| Nov 6, 2024 | 106.63 | 111.99 | 105.68 | 111.42 | 110.87 | 14.01% | 1,889,810 |
| Nov 5, 2024 | 95.74 | 97.87 | 95.02 | 97.73 | 97.25 | 2.17% | 439,446 |
| Nov 4, 2024 | 96.45 | 96.53 | 95.01 | 95.65 | 95.18 | -1.82% | 343,048 |
| Nov 1, 2024 | 98.11 | 98.98 | 96.93 | 97.42 | 96.94 | -0.11% | 445,528 |
| Oct 31, 2024 | 100.04 | 100.25 | 97.51 | 97.53 | 97.05 | -2.27% | 349,697 |
| Oct 30, 2024 | 97.69 | 101.50 | 97.42 | 99.80 | 99.31 | 1.60% | 572,049 |
| Oct 29, 2024 | 98.19 | 98.52 | 97.57 | 98.23 | 97.74 | -0.24% | 384,381 |
| Oct 28, 2024 | 96.97 | 98.97 | 96.21 | 98.47 | 97.98 | 2.81% | 414,687 |
| Oct 25, 2024 | 99.00 | 99.02 | 95.58 | 95.78 | 95.31 | -2.33% | 491,161 |
| Oct 24, 2024 | 98.63 | 99.34 | 95.77 | 98.06 | 97.57 | 1.47% | 551,985 |
| Oct 23, 2024 | 96.56 | 97.41 | 95.56 | 96.64 | 96.16 | -0.58% | 731,154 |
| Oct 22, 2024 | 96.81 | 97.55 | 96.02 | 97.20 | 96.72 | 0.70% | 417,204 |
| Oct 21, 2024 | 101.75 | 101.75 | 96.44 | 96.52 | 96.04 | -4.84% | 448,245 |
| Oct 18, 2024 | 103.25 | 103.25 | 101.37 | 101.43 | 100.93 | -1.51% | 497,721 |
| Oct 17, 2024 | 102.43 | 103.45 | 102.01 | 102.98 | 102.47 | 0.73% | 411,977 |
| Oct 16, 2024 | 103.08 | 103.72 | 102.17 | 102.23 | 101.72 | 0.68% | 830,016 |
| Oct 15, 2024 | 101.00 | 103.82 | 100.27 | 101.54 | 101.04 | 1.18% | 547,529 |
| Oct 14, 2024 | 99.37 | 100.87 | 98.64 | 100.36 | 99.86 | 1.30% | 308,755 |
| Oct 11, 2024 | 96.46 | 99.58 | 95.98 | 99.07 | 98.58 | 3.43% | 388,492 |
| Oct 10, 2024 | 94.53 | 97.00 | 94.53 | 95.78 | 95.31 | -0.66% | 354,736 |
| Oct 9, 2024 | 94.93 | 97.14 | 94.58 | 96.42 | 95.94 | 1.44% | 412,393 |
| Oct 8, 2024 | 96.06 | 96.29 | 94.98 | 95.05 | 94.58 | -0.59% | 223,680 |
| Oct 7, 2024 | 95.74 | 96.12 | 94.63 | 95.61 | 95.14 | -0.86% | 411,831 |
| Oct 4, 2024 | 96.98 | 97.32 | 95.26 | 96.44 | 95.96 | 1.89% | 429,923 |
| Oct 3, 2024 | 93.29 | 95.15 | 92.97 | 94.65 | 94.18 | 0.61% | 431,246 |
| Oct 2, 2024 | 94.43 | 95.81 | 93.61 | 94.08 | 93.61 | 0.03% | 365,754 |
| Oct 1, 2024 | 96.44 | 96.44 | 93.25 | 94.05 | 93.58 | -3.22% | 397,999 |
| Sep 30, 2024 | 95.52 | 98.03 | 95.09 | 97.18 | 96.70 | 1.49% | 451,971 |
| Sep 27, 2024 | 96.83 | 96.83 | 95.17 | 95.75 | 95.28 | 0.24% | 464,449 |
| Sep 26, 2024 | 96.31 | 96.31 | 94.53 | 95.52 | 95.05 | 0.64% | 426,180 |
| Sep 25, 2024 | 97.53 | 97.75 | 94.72 | 94.91 | 94.44 | -2.50% | 481,735 |
| Sep 24, 2024 | 98.80 | 99.30 | 97.00 | 97.34 | 96.86 | -1.46% | 454,449 |
| Sep 23, 2024 | 99.31 | 99.62 | 97.55 | 98.78 | 98.29 | - | 350,143 |
| Sep 20, 2024 | 101.16 | 101.16 | 98.72 | 98.78 | 98.29 | -2.80% | 1,604,893 |
| Sep 19, 2024 | 101.26 | 102.82 | 99.97 | 101.63 | 101.13 | 2.55% | 553,228 |
| Sep 18, 2024 | 98.72 | 102.59 | 97.44 | 99.10 | 98.61 | 0.38% | 513,373 |
| Sep 17, 2024 | 98.73 | 100.93 | 98.02 | 98.72 | 98.23 | 1.05% | 677,659 |
| Sep 16, 2024 | 95.92 | 98.21 | 94.45 | 97.69 | 97.21 | 2.93% | 520,088 |
| Sep 13, 2024 | 93.90 | 95.02 | 93.58 | 94.91 | 94.44 | 2.58% | 572,611 |
| Sep 12, 2024 | 92.19 | 92.74 | 91.52 | 92.52 | 92.06 | 0.62% | 210,077 |
| Sep 11, 2024 | 91.51 | 92.23 | 88.99 | 91.95 | 91.49 | -0.88% | 292,018 |
| Sep 10, 2024 | 93.94 | 93.94 | 90.71 | 92.77 | 92.31 | -0.87% | 489,249 |
| Sep 9, 2024 | 93.43 | 94.67 | 92.85 | 93.58 | 93.12 | 0.27% | 318,982 |
| Sep 6, 2024 | 95.67 | 96.42 | 92.93 | 93.33 | 92.87 | -2.14% | 251,995 |
| Sep 5, 2024 | 96.32 | 96.60 | 94.76 | 95.37 | 94.90 | -0.24% | 258,582 |
| Sep 4, 2024 | 95.82 | 97.01 | 94.98 | 95.60 | 95.13 | -0.57% | 310,211 |
| Sep 3, 2024 | 96.00 | 97.75 | 95.54 | 96.15 | 95.67 | -0.97% | 469,204 |
| Aug 30, 2024 | 97.48 | 97.94 | 96.14 | 97.09 | 96.61 | 0.32% | 591,681 |
| Aug 29, 2024 | 96.97 | 97.82 | 95.15 | 96.78 | 96.30 | 0.47% | 427,953 |
| Aug 28, 2024 | 95.11 | 96.43 | 94.83 | 96.33 | 95.85 | 1.16% | 258,487 |
| Aug 27, 2024 | 95.17 | 95.42 | 94.12 | 95.23 | 94.76 | -0.54% | 368,616 |
| Aug 26, 2024 | 97.42 | 97.90 | 95.75 | 95.75 | 95.28 | -0.90% | 632,581 |
| Aug 23, 2024 | 92.68 | 97.90 | 92.28 | 96.62 | 96.14 | 5.26% | 454,285 |
| Aug 22, 2024 | 91.23 | 92.24 | 91.14 | 91.79 | 91.34 | 0.46% | 247,291 |
| Aug 21, 2024 | 91.83 | 91.83 | 90.44 | 91.37 | 90.92 | 0.27% | 262,730 |
| Aug 20, 2024 | 91.90 | 92.28 | 90.45 | 91.12 | 90.67 | -1.27% | 451,605 |
| Aug 19, 2024 | 91.53 | 92.41 | 91.22 | 92.29 | 91.83 | 0.78% | 351,565 |
| Aug 16, 2024 | 89.26 | 92.52 | 89.26 | 91.58 | 91.13 | 2.23% | 524,417 |
| Aug 15, 2024 | 89.58 | 91.14 | 88.68 | 89.58 | 89.14 | 2.06% | 499,908 |
| Aug 14, 2024 | 88.47 | 88.47 | 86.38 | 87.77 | 87.34 | -0.23% | 424,372 |
| Aug 13, 2024 | 88.25 | 88.37 | 86.47 | 87.97 | 87.53 | 0.96% | 449,384 |
| Aug 12, 2024 | 88.98 | 90.09 | 86.80 | 87.13 | 86.70 | -1.17% | 264,629 |
| Aug 9, 2024 | 88.51 | 88.78 | 87.65 | 88.16 | 87.72 | -1.15% | 412,533 |
| Aug 8, 2024 | 89.63 | 89.66 | 88.00 | 89.19 | 88.21 | 1.07% | 448,045 |
| Aug 7, 2024 | 90.33 | 90.36 | 87.80 | 88.25 | 87.28 | -0.41% | 592,350 |
| Aug 6, 2024 | 87.63 | 89.90 | 86.61 | 88.61 | 87.63 | 0.93% | 521,839 |
| Aug 5, 2024 | 85.98 | 89.56 | 84.90 | 87.79 | 86.82 | -3.40% | 790,165 |
| Aug 2, 2024 | 90.70 | 91.47 | 88.69 | 90.88 | 89.88 | -3.84% | 825,249 |
| Aug 1, 2024 | 99.01 | 99.08 | 93.64 | 94.51 | 93.47 | -4.51% | 819,780 |
| Jul 31, 2024 | 98.74 | 101.32 | 97.83 | 98.97 | 97.88 | -0.03% | 619,327 |
| Jul 30, 2024 | 99.80 | 99.80 | 98.18 | 99.00 | 97.91 | 0.16% | 374,676 |
| Jul 29, 2024 | 101.19 | 101.19 | 98.49 | 98.84 | 97.75 | -1.34% | 578,920 |
| Jul 26, 2024 | 98.46 | 100.46 | 98.09 | 100.18 | 99.08 | 2.97% | 751,155 |
| Jul 25, 2024 | 91.85 | 97.83 | 90.83 | 97.29 | 96.22 | 6.08% | 1,307,998 |
| Jul 24, 2024 | 92.91 | 94.07 | 91.48 | 91.71 | 90.70 | -1.70% | 1,033,399 |
| Jul 23, 2024 | 90.60 | 93.90 | 90.18 | 93.30 | 92.27 | 1.98% | 768,365 |
| Jul 22, 2024 | 89.77 | 92.31 | 88.45 | 91.49 | 90.48 | 1.68% | 648,361 |
| Jul 19, 2024 | 88.89 | 90.58 | 88.44 | 89.98 | 88.99 | 1.17% | 633,578 |
| Jul 18, 2024 | 89.48 | 91.95 | 88.51 | 88.94 | 87.96 | -1.75% | 764,680 |
| Jul 17, 2024 | 88.99 | 92.00 | 88.99 | 90.52 | 89.52 | 0.41% | 939,562 |
| Jul 16, 2024 | 87.25 | 90.33 | 86.86 | 90.15 | 89.16 | 4.23% | 961,126 |
| Jul 15, 2024 | 84.43 | 86.87 | 84.19 | 86.49 | 85.54 | 3.73% | 881,470 |
| Jul 12, 2024 | 83.26 | 84.00 | 82.07 | 83.38 | 82.46 | 1.01% | 701,569 |
| Jul 11, 2024 | 78.50 | 82.89 | 78.50 | 82.55 | 81.64 | 5.60% | 839,515 |
| Jul 10, 2024 | 75.69 | 78.27 | 75.69 | 78.17 | 77.31 | 2.22% | 396,678 |
| Jul 9, 2024 | 74.94 | 76.70 | 74.69 | 76.47 | 75.63 | 1.31% | 398,728 |
| Jul 8, 2024 | 76.12 | 76.60 | 75.42 | 75.48 | 74.65 | 0.01% | 342,331 |
| Jul 5, 2024 | 75.87 | 76.19 | 75.18 | 75.47 | 74.64 | -0.72% | 336,603 |
| Jul 3, 2024 | 77.39 | 77.56 | 76.00 | 76.02 | 75.18 | -1.48% | 342,963 |
| Jul 2, 2024 | 75.93 | 77.19 | 75.93 | 77.16 | 76.31 | 1.79% | 401,077 |