SouthState Bank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 9, 2026	98.70	99.23	97.75	98.91	-	0.60%	175,481
Jan 8, 2026	96.21	99.65	96.14	98.32	98.32	1.79%	624,521
Jan 7, 2026	96.94	97.40	95.36	96.59	96.59	-0.55%	482,384
Jan 6, 2026	95.18	97.16	95.13	97.12	97.12	1.64%	690,461
Jan 5, 2026	94.05	96.95	93.96	95.55	95.55	1.40%	820,707
Jan 2, 2026	94.01	94.66	92.60	94.23	94.23	0.13%	537,907
Dec 31, 2025	95.32	95.32	93.90	94.11	94.11	-1.00%	582,333
Dec 30, 2025	95.20	95.67	94.65	95.06	95.06	-0.23%	546,181
Dec 29, 2025	95.94	96.21	94.67	95.28	95.28	-0.51%	546,660
Dec 26, 2025	96.42	96.46	95.26	95.77	95.77	-0.50%	442,573
Dec 24, 2025	96.17	96.42	95.58	96.25	96.25	0.32%	169,475
Dec 23, 2025	97.15	97.90	95.90	95.94	95.94	-1.21%	604,297
Dec 22, 2025	97.01	98.02	96.72	97.12	97.12	-0.06%	474,815
Dec 19, 2025	98.45	98.45	96.25	97.18	97.18	-0.15%	1,315,943
Dec 18, 2025	98.22	98.94	97.14	97.33	97.33	-0.36%	877,796
Dec 17, 2025	96.59	97.88	96.33	97.68	97.68	0.98%	819,379
Dec 16, 2025	97.44	97.84	96.18	96.73	96.73	-0.36%	875,712
Dec 15, 2025	97.17	97.99	96.15	97.08	97.08	1.04%	1,737,649
Dec 12, 2025	96.00	96.42	95.38	96.08	96.08	0.98%	1,271,133
Dec 11, 2025	95.02	96.73	94.70	95.15	95.15	-0.05%	1,052,042
Dec 10, 2025	92.28	95.79	92.28	95.20	95.20	3.04%	1,124,342
Dec 9, 2025	91.54	93.19	91.54	92.39	92.39	0.97%	824,855
Dec 8, 2025	92.11	92.82	91.42	91.50	91.50	-0.69%	716,048
Dec 5, 2025	91.68	92.66	90.71	92.14	92.14	0.08%	674,557
Dec 4, 2025	91.70	93.23	91.62	92.07	92.07	0.45%	530,787
Dec 3, 2025	89.25	92.10	89.18	91.66	91.66	3.09%	663,231
Dec 2, 2025	90.24	90.77	88.82	88.91	88.91	-1.27%	808,281
Dec 1, 2025	89.14	90.53	88.44	90.05	90.05	0.60%	713,776
Nov 28, 2025	89.92	90.25	89.49	89.51	89.51	-0.30%	356,143
Nov 26, 2025	89.47	90.99	89.47	89.78	89.78	-0.17%	599,492
Nov 25, 2025	87.96	90.64	87.96	89.93	89.93	2.93%	787,236
Nov 24, 2025	87.46	88.05	86.67	87.37	87.37	-0.77%	938,862
Nov 21, 2025	86.44	88.55	85.51	88.05	88.05	2.66%	1,135,206
Nov 20, 2025	87.78	88.53	85.60	85.77	85.77	-1.50%	773,182
Nov 19, 2025	86.30	87.18	85.92	87.08	87.08	1.09%	657,890
Nov 18, 2025	84.90	86.72	84.48	86.14	86.14	0.97%	723,716
Nov 17, 2025	88.91	89.44	85.13	85.31	85.31	-4.01%	624,167
Nov 14, 2025	88.59	89.31	88.23	88.87	88.87	-0.40%	552,377
Nov 13, 2025	89.41	90.50	88.89	89.23	89.23	-0.47%	678,634
Nov 12, 2025	89.04	90.23	89.04	89.65	89.65	0.98%	776,929
Nov 11, 2025	89.00	89.29	88.04	88.78	88.78	-0.09%	1,096,540
Nov 10, 2025	88.17	89.42	87.56	88.86	88.86	1.15%	942,350
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	86.95	-0.49%	713,249
Nov 5, 2025	87.59	89.16	87.34	87.98	87.38	0.08%	689,820
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	88.24	0.23%	706,297
Oct 31, 2025	87.34	88.73	86.61	88.65	88.04	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	87.74	-1.53%	1,113,464