SouthState Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2025	89.74	90.05	88.45	88.32	-	-1.56%	365,080
May 27, 2025	88.57	90.00	87.82	89.72	89.72	2.42%	901,836
May 23, 2025	85.84	87.90	85.62	87.60	87.60	-0.36%	1,018,173
May 22, 2025	87.38	89.04	87.02	87.92	87.92	0.03%	897,865
May 21, 2025	90.47	90.47	87.73	87.89	87.89	-2.97%	817,070
May 20, 2025	91.17	91.22	90.42	90.58	90.58	-0.92%	542,095
May 19, 2025	90.23	91.58	89.70	91.42	91.42	0.14%	608,398
May 16, 2025	90.72	91.68	89.96	91.29	91.29	0.33%	907,590
May 15, 2025	91.61	91.61	90.43	90.99	90.99	-0.39%	600,841
May 14, 2025	91.07	92.00	90.38	91.35	91.35	-0.32%	782,442
May 13, 2025	92.06	92.37	90.57	91.64	91.64	-0.16%	1,102,306
May 12, 2025	93.07	94.26	91.39	91.79	91.79	3.44%	885,607
May 9, 2025	88.99	89.26	88.05	88.74	88.74	-1.07%	649,959
May 8, 2025	88.48	90.24	87.95	89.70	89.16	2.80%	740,943
May 7, 2025	88.62	89.09	86.79	87.26	86.73	-1.00%	701,107
May 6, 2025	87.83	88.82	87.33	88.14	87.61	-1.24%	684,813
May 5, 2025	88.19	90.68	88.11	89.25	88.71	-0.15%	680,959
May 2, 2025	89.12	89.79	87.96	89.38	88.84	1.97%	500,475
May 1, 2025	86.27	88.65	85.70	87.65	87.12	1.00%	624,442
Apr 30, 2025	85.65	87.20	84.71	86.78	86.26	-1.00%	620,890
Apr 29, 2025	86.99	88.11	85.04	87.66	87.13	0.19%	966,764
Apr 28, 2025	87.51	88.55	85.94	87.49	86.96	0.15%	1,021,591
Apr 25, 2025	90.94	91.42	86.77	87.36	86.83	-2.66%	1,390,190
Apr 24, 2025	88.24	90.17	87.70	89.75	89.21	1.23%	773,484
Apr 23, 2025	89.60	91.86	87.85	88.66	88.12	1.88%	660,297
Apr 22, 2025	84.64	87.25	83.92	87.02	86.49	4.09%	680,405
Apr 21, 2025	84.26	84.26	82.60	83.60	83.09	-1.44%	629,280
Apr 17, 2025	84.27	85.58	84.01	84.82	84.31	0.89%	627,118
Apr 16, 2025	83.05	84.98	82.98	84.07	83.56	0.19%	807,684
Apr 15, 2025	83.01	85.36	83.01	83.91	83.40	1.29%	568,274
Apr 14, 2025	82.90	83.18	80.54	82.84	82.34	1.71%	625,766
Apr 11, 2025	80.47	82.52	78.51	81.45	80.96	-0.12%	743,468
Apr 10, 2025	84.44	85.39	78.31	81.55	81.06	-6.61%	999,993
Apr 9, 2025	79.49	88.79	78.87	87.32	86.79	8.35%	1,463,462
Apr 8, 2025	85.32	85.91	79.51	80.59	80.10	-1.79%	1,105,361
Apr 7, 2025	79.34	85.49	77.74	82.06	81.56	0.71%	1,256,089
Apr 4, 2025	81.00	82.36	77.88	81.48	80.99	-3.72%	1,086,621
Apr 3, 2025	90.00	90.57	84.51	84.63	84.12	-10.61%	1,000,870
Apr 2, 2025	91.45	94.79	91.20	94.67	94.10	2.61%	790,390
Apr 1, 2025	92.32	93.62	90.83	92.26	91.70	-0.60%	634,211
Mar 31, 2025	91.20	93.69	90.73	92.82	92.26	0.65%	726,002
Mar 28, 2025	93.53	94.22	91.04	92.22	91.66	-1.72%	641,744
Mar 27, 2025	93.99	94.68	92.40	93.83	93.26	-0.13%	571,843
Mar 26, 2025	94.78	96.27	93.74	93.95	93.38	-0.51%	589,532
Mar 25, 2025	94.45	95.45	94.37	94.43	93.86	-0.40%	614,054
Mar 24, 2025	94.27	95.42	93.75	94.81	94.24	2.55%	701,069
Mar 21, 2025	91.57	93.21	91.05	92.45	91.89	-0.39%	2,931,476
Mar 20, 2025	92.75	95.14	92.75	92.81	92.25	-1.68%	821,194
Mar 19, 2025	92.83	95.20	92.23	94.40	93.83	1.92%	605,837
Mar 18, 2025	92.57	93.32	91.96	92.62	92.06	-0.13%	537,492