SouthState Bank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 7, 2025	86.67	88.11	86.00	87.85	87.85	0.34%	1,169,488
Nov 6, 2025	88.03	88.72	87.31	87.55	86.96	-0.49%	713,249
Nov 5, 2025	87.59	89.16	87.34	87.98	87.38	0.08%	688,329
Nov 4, 2025	88.17	88.68	87.67	87.91	87.31	-1.06%	1,257,350
Nov 3, 2025	87.99	88.88	87.02	88.85	88.25	0.23%	706,297
Oct 31, 2025	87.34	88.73	86.61	88.65	88.05	0.58%	835,266
Oct 30, 2025	88.03	89.59	87.95	88.14	87.54	-0.24%	966,160
Oct 29, 2025	89.42	90.43	88.10	88.35	87.75	-1.53%	1,113,464
Oct 28, 2025	90.23	90.58	89.38	89.72	89.11	-0.79%	898,392
Oct 27, 2025	90.61	91.05	89.96	90.43	89.82	-0.04%	872,219
Oct 24, 2025	90.67	91.33	89.83	90.47	89.86	0.61%	950,345
Oct 23, 2025	94.00	94.00	89.49	89.92	89.31	-4.21%	1,965,118
Oct 22, 2025	94.65	95.80	93.76	93.87	93.23	-0.74%	715,317
Oct 21, 2025	94.16	95.09	94.05	94.57	93.93	0.06%	666,676
Oct 20, 2025	93.42	95.10	92.49	94.51	93.87	2.21%	711,977
Oct 17, 2025	92.81	93.18	91.50	92.47	91.84	1.16%	763,925
Oct 16, 2025	96.25	96.77	90.20	91.41	90.79	-5.67%	1,121,042
Oct 15, 2025	99.30	99.84	96.50	96.90	96.24	-2.06%	575,852
Oct 14, 2025	95.86	99.35	95.86	98.94	98.27	2.85%	406,217
Oct 13, 2025	95.04	96.70	94.64	96.20	95.55	2.47%	608,314
Oct 10, 2025	99.66	99.88	93.81	93.88	93.24	-5.03%	806,772
Oct 9, 2025	100.14	100.47	98.48	98.85	98.18	-0.70%	498,163
Oct 8, 2025	100.65	100.88	99.44	99.55	98.88	-0.46%	354,586
Oct 7, 2025	101.07	102.11	99.28	100.01	99.33	-0.74%	656,559
Oct 6, 2025	100.15	102.18	99.61	100.76	100.08	1.40%	998,466
Oct 3, 2025	98.50	99.74	98.41	99.37	98.70	1.45%	917,021
Oct 2, 2025	98.24	98.99	97.54	97.95	97.29	-0.52%	522,380
Oct 1, 2025	98.34	99.12	97.63	98.46	97.79	-0.41%	536,058
Sep 30, 2025	99.64	100.16	97.70	98.87	98.20	-0.46%	610,169
Sep 29, 2025	101.68	101.83	98.25	99.33	98.66	-1.82%	947,446
Sep 26, 2025	100.97	101.66	100.31	101.17	100.48	1.07%	373,347
Sep 25, 2025	100.57	100.57	99.18	100.10	99.42	-0.14%	444,273
Sep 24, 2025	100.69	101.73	99.51	100.24	99.56	-0.06%	447,652
Sep 23, 2025	100.39	102.17	100.12	100.30	99.62	0.26%	466,182
Sep 22, 2025	100.76	101.81	99.64	100.04	99.36	-1.33%	775,183
Sep 19, 2025	103.63	103.63	101.38	101.39	100.70	-1.99%	1,932,156
Sep 18, 2025	101.81	103.60	101.46	103.45	102.75	2.20%	638,785
Sep 17, 2025	100.49	103.35	100.43	101.22	100.53	0.94%	928,710
Sep 16, 2025	100.86	100.93	98.86	100.28	99.60	-0.53%	563,606
Sep 15, 2025	101.43	102.49	100.25	100.81	100.13	-0.43%	524,090
Sep 12, 2025	102.06	102.29	101.22	101.25	100.56	-0.93%	569,164
Sep 11, 2025	101.31	102.47	100.91	102.20	101.51	0.79%	512,020
Sep 10, 2025	100.77	101.77	100.25	101.40	100.71	0.37%	513,331
Sep 9, 2025	101.96	102.77	100.12	101.03	100.35	-1.14%	784,009
Sep 8, 2025	103.41	103.48	101.36	102.19	101.50	-0.80%	689,771
Sep 5, 2025	103.97	105.00	102.49	103.01	102.31	-0.52%	1,362,477
Sep 4, 2025	102.00	103.60	101.42	103.55	102.85	2.12%	862,655
Sep 3, 2025	102.90	103.50	100.22	101.40	100.71	-1.32%	809,250
Sep 2, 2025	100.78	102.78	100.46	102.76	102.06	0.69%	969,685
Aug 29, 2025	101.87	102.59	101.43	102.06	101.37	0.32%	564,907