SouthState Bank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	103.18	105.95	102.40	105.44	105.44	1.77%	1,380,465
Feb 19, 2026	102.54	103.65	101.72	103.61	103.61	-0.08%	740,592
Feb 18, 2026	103.88	105.69	103.49	103.69	103.69	-0.40%	900,512
Feb 17, 2026	104.36	106.00	103.82	104.11	104.11	-	724,666
Feb 13, 2026	102.05	104.84	101.08	104.11	104.11	1.51%	919,155
Feb 12, 2026	104.20	104.39	100.59	102.56	102.56	-1.08%	653,745
Feb 11, 2026	105.64	107.05	102.83	103.68	103.68	-1.42%	561,716
Feb 10, 2026	106.67	107.84	104.60	105.17	105.17	-1.88%	585,549
Feb 9, 2026	106.95	108.12	106.95	107.18	107.18	-0.59%	488,460
Feb 6, 2026	106.97	108.46	106.63	107.82	107.82	1.18%	918,793
Feb 5, 2026	106.57	107.37	105.14	106.56	105.96	0.30%	1,019,755
Feb 4, 2026	104.50	107.35	104.12	106.24	105.64	2.24%	1,131,523
Feb 3, 2026	102.54	105.48	102.54	103.91	103.32	0.91%	1,076,605
Feb 2, 2026	102.10	103.34	101.96	102.97	102.39	0.63%	910,771
Jan 30, 2026	102.21	103.53	101.01	102.33	101.75	-0.44%	891,767
Jan 29, 2026	101.54	102.82	100.97	102.78	102.20	1.79%	792,233
Jan 28, 2026	100.86	102.51	100.60	100.97	100.40	-0.06%	1,155,604
Jan 27, 2026	100.59	101.29	99.93	101.03	100.46	0.68%	866,257
Jan 26, 2026	100.50	101.91	99.24	100.35	99.78	0.16%	1,053,724
Jan 23, 2026	103.47	105.25	99.66	100.19	99.63	-0.37%	2,313,905
Jan 22, 2026	100.70	102.62	100.05	100.56	99.99	-0.01%	1,012,382
Jan 21, 2026	97.71	101.43	97.71	100.57	100.00	3.81%	827,115
Jan 20, 2026	97.21	98.54	96.59	96.88	96.33	-1.57%	491,177
Jan 16, 2026	98.95	99.43	98.06	98.43	97.88	-0.57%	614,334
Jan 15, 2026	97.69	99.34	97.69	98.99	98.43	1.20%	604,866
Jan 14, 2026	96.43	98.18	96.40	97.82	97.27	1.16%	674,439
Jan 13, 2026	97.27	97.67	96.44	96.70	96.16	-0.20%	518,353
Jan 12, 2026	97.69	97.74	96.66	96.89	96.34	-0.82%	477,112
Jan 9, 2026	98.70	99.23	97.59	97.69	97.14	-0.64%	706,174
Jan 8, 2026	96.21	99.65	96.14	98.32	97.77	1.79%	624,521
Jan 7, 2026	96.94	97.40	95.36	96.59	96.05	-0.55%	482,384
Jan 6, 2026	95.18	97.16	95.13	97.12	96.57	1.64%	690,567
Jan 5, 2026	94.05	96.95	93.96	95.55	95.01	1.40%	820,707
Jan 2, 2026	94.01	94.66	92.60	94.23	93.70	0.13%	538,107
Dec 31, 2025	95.32	95.32	93.90	94.11	93.58	-1.00%	617,803
Dec 30, 2025	95.20	95.67	94.65	95.06	94.52	-0.23%	551,181
Dec 29, 2025	95.94	96.21	94.67	95.28	94.74	-0.51%	560,445
Dec 26, 2025	96.42	96.46	95.26	95.77	95.23	-0.50%	443,373
Dec 24, 2025	96.17	96.42	95.58	96.25	95.71	0.32%	173,075
Dec 23, 2025	97.15	97.90	95.90	95.94	95.40	-1.21%	604,297
Dec 22, 2025	97.01	98.02	96.72	97.12	96.57	-0.06%	475,615
Dec 19, 2025	98.45	98.45	96.25	97.18	96.63	-0.15%	1,417,260
Dec 18, 2025	98.22	98.94	97.14	97.33	96.78	-0.36%	877,796
Dec 17, 2025	96.59	97.88	96.33	97.68	97.13	0.98%	819,379
Dec 16, 2025	97.44	97.84	96.18	96.73	96.19	-0.36%	875,712
Dec 15, 2025	97.17	97.99	96.15	97.08	96.53	1.04%	1,737,649
Dec 12, 2025	96.00	96.42	95.38	96.08	95.54	0.98%	1,271,133
Dec 11, 2025	95.02	96.73	94.70	95.15	94.61	-0.05%	1,052,042
Dec 10, 2025	92.28	95.79	92.28	95.20	94.66	3.04%	1,124,342
Dec 9, 2025	91.54	93.19	91.54	92.39	91.87	0.97%	824,855