SouthState Bank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 17, 2025	92.81	93.18	91.50	92.47	92.47	1.16%	763,925
Oct 16, 2025	96.25	96.77	90.20	91.41	91.41	-5.67%	1,121,042
Oct 15, 2025	99.30	99.84	96.50	96.90	96.90	-2.06%	575,852
Oct 14, 2025	95.86	99.35	95.86	98.94	98.94	2.85%	406,217
Oct 13, 2025	95.04	96.70	94.64	96.20	96.20	2.47%	608,314
Oct 10, 2025	99.66	99.88	93.81	93.88	93.88	-5.03%	806,772
Oct 9, 2025	100.14	100.47	98.48	98.85	98.85	-0.70%	498,163
Oct 8, 2025	100.65	100.88	99.44	99.55	99.55	-0.46%	354,586
Oct 7, 2025	101.07	102.11	99.28	100.01	100.01	-0.74%	656,559
Oct 6, 2025	100.15	102.18	99.61	100.76	100.76	1.40%	998,466
Oct 3, 2025	98.50	99.74	98.41	99.37	99.37	1.45%	917,021
Oct 2, 2025	98.24	98.99	97.54	97.95	97.95	-0.52%	522,380
Oct 1, 2025	98.34	99.12	97.63	98.46	98.46	-0.41%	536,058
Sep 30, 2025	99.64	100.16	97.70	98.87	98.87	-0.46%	610,169
Sep 29, 2025	101.68	101.83	98.25	99.33	99.33	-1.82%	947,446
Sep 26, 2025	100.97	101.66	100.31	101.17	101.17	1.07%	373,347
Sep 25, 2025	100.57	100.57	99.18	100.10	100.10	-0.14%	444,273
Sep 24, 2025	100.69	101.73	99.51	100.24	100.24	-0.06%	447,652
Sep 23, 2025	100.39	102.17	100.12	100.30	100.30	0.26%	466,182
Sep 22, 2025	100.76	101.81	99.64	100.04	100.04	-1.33%	775,183
Sep 19, 2025	103.63	103.63	101.38	101.39	101.39	-1.99%	1,932,156
Sep 18, 2025	101.81	103.60	101.46	103.45	103.45	2.20%	638,785
Sep 17, 2025	100.49	103.35	100.43	101.22	101.22	0.94%	928,710
Sep 16, 2025	100.86	100.93	98.86	100.28	100.28	-0.53%	563,606
Sep 15, 2025	101.43	102.49	100.25	100.81	100.81	-0.43%	524,090
Sep 12, 2025	102.06	102.29	101.22	101.25	101.25	-0.93%	569,164
Sep 11, 2025	101.31	102.47	100.91	102.20	102.20	0.79%	512,020
Sep 10, 2025	100.77	101.77	100.25	101.40	101.40	0.37%	513,331
Sep 9, 2025	101.96	102.77	100.12	101.03	101.03	-1.14%	784,009
Sep 8, 2025	103.41	103.48	101.36	102.19	102.19	-0.80%	689,771
Sep 5, 2025	103.97	105.00	102.49	103.01	103.01	-0.52%	1,362,477
Sep 4, 2025	102.00	103.60	101.42	103.55	103.55	2.12%	862,655
Sep 3, 2025	102.90	103.50	100.22	101.40	101.40	-1.32%	809,250
Sep 2, 2025	100.78	102.78	100.46	102.76	102.76	0.69%	969,685
Aug 29, 2025	101.87	102.59	101.43	102.06	102.06	0.32%	564,907
Aug 28, 2025	102.17	102.61	100.94	101.73	101.73	-0.03%	907,825
Aug 27, 2025	99.62	102.49	99.62	101.76	101.76	1.72%	766,876
Aug 26, 2025	98.79	100.59	98.79	100.04	100.04	0.86%	602,360
Aug 25, 2025	100.17	100.17	99.14	99.19	99.19	-1.22%	457,622
Aug 22, 2025	97.00	100.93	96.54	100.42	100.42	4.13%	780,968
Aug 21, 2025	95.90	97.19	95.71	96.44	96.44	-0.17%	418,544
Aug 20, 2025	96.49	96.90	95.56	96.60	96.60	0.26%	575,162
Aug 19, 2025	95.85	97.17	95.68	96.35	96.35	0.38%	540,541
Aug 18, 2025	95.33	96.00	95.01	95.99	95.99	0.62%	534,089
Aug 15, 2025	97.73	97.80	95.36	95.40	95.40	-2.18%	813,110
Aug 14, 2025	96.32	97.71	96.06	97.53	97.53	-0.13%	654,136
Aug 13, 2025	96.16	97.73	95.62	97.66	97.66	2.25%	623,079
Aug 12, 2025	92.81	95.60	92.76	95.51	95.51	3.77%	737,885
Aug 11, 2025	92.27	92.84	91.99	92.04	92.04	-0.20%	938,953
Aug 8, 2025	92.11	92.90	91.41	92.22	92.22	0.48%	899,275