SouthState Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 21, 2025	100.69	102.27	99.93	100.90	100.90	1.18%	508,765
Jan 17, 2025	99.73	100.16	98.93	99.72	99.72	1.11%	535,536
Jan 16, 2025	99.04	99.30	97.41	98.63	98.63	-0.90%	647,538
Jan 15, 2025	100.46	101.01	98.31	99.53	99.53	2.25%	740,640
Jan 14, 2025	93.99	97.40	93.32	97.34	97.34	4.76%	1,338,008
Jan 13, 2025	92.13	93.38	91.68	92.92	92.92	0.20%	1,286,419
Jan 10, 2025	94.01	95.46	92.68	92.73	92.73	-3.56%	1,503,755
Jan 8, 2025	95.40	97.04	94.64	96.15	96.15	0.05%	505,799
Jan 7, 2025	97.59	98.11	95.01	96.10	96.10	-0.86%	895,513
Jan 6, 2025	98.00	100.07	96.92	96.93	96.93	-0.51%	1,149,618
Jan 3, 2025	96.60	97.84	95.01	97.43	97.43	0.44%	1,168,097
Jan 2, 2025	100.50	100.50	96.62	97.00	97.00	-2.49%	4,812,287
Dec 31, 2024	100.23	101.41	99.24	99.48	99.48	-1.10%	1,246,814
Dec 30, 2024	99.84	101.31	98.74	100.59	100.59	-0.03%	405,726
Dec 27, 2024	101.21	102.53	99.76	100.62	100.62	-1.62%	417,798
Dec 26, 2024	100.30	102.46	99.79	102.28	102.28	1.13%	322,398
Dec 24, 2024	101.03	101.43	100.36	101.14	101.14	0.51%	160,764
Dec 23, 2024	99.46	100.66	98.94	100.63	100.63	0.42%	432,426
Dec 20, 2024	98.46	101.81	98.22	100.21	100.21	1.29%	1,375,403
Dec 19, 2024	102.47	103.13	98.82	98.93	98.93	-1.69%	849,833
Dec 18, 2024	107.35	108.25	100.23	100.63	100.63	-5.49%	796,450
Dec 17, 2024	108.20	108.71	105.47	106.47	106.47	-1.82%	542,679
Dec 16, 2024	109.07	109.66	107.72	108.44	108.44	-0.25%	754,060
Dec 13, 2024	108.00	108.90	106.76	108.71	108.71	0.78%	571,297
Dec 12, 2024	109.83	110.15	107.76	107.87	107.87	-1.73%	385,014
Dec 11, 2024	110.17	111.10	109.14	109.77	109.77	1.25%	387,403
Dec 10, 2024	107.89	109.84	106.64	108.42	108.42	0.46%	317,559
Dec 9, 2024	111.62	111.83	107.84	107.92	107.92	-2.71%	539,805
Dec 6, 2024	111.59	111.59	109.87	110.93	110.93	0.16%	465,720
Dec 5, 2024	111.72	112.21	109.96	110.75	110.75	-0.23%	695,250
Dec 4, 2024	109.91	111.04	109.23	111.00	111.00	1.16%	763,994
Dec 3, 2024	109.48	110.14	108.36	109.73	109.73	0.35%	539,950
Dec 2, 2024	111.66	111.66	108.87	109.35	109.35	-1.21%	491,751
Nov 29, 2024	112.47	112.61	110.01	110.69	110.69	-0.50%	480,104
Nov 27, 2024	111.70	113.24	111.17	111.25	111.25	0.21%	578,341
Nov 26, 2024	111.43	112.03	110.55	111.02	111.02	-0.81%	670,516
Nov 25, 2024	110.00	114.27	110.00	111.93	111.93	2.69%	649,878
Nov 22, 2024	107.01	109.17	107.01	109.00	109.00	2.03%	678,386
Nov 21, 2024	105.82	107.88	105.15	106.83	106.83	1.92%	342,813
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