SouthState Bank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 26, 2025	100.97	101.66	100.31	101.17	101.17	1.07%	373,347
Sep 25, 2025	100.57	100.57	99.18	100.10	100.10	-0.14%	444,273
Sep 24, 2025	100.69	101.73	99.51	100.24	100.24	-0.06%	447,652
Sep 23, 2025	100.39	102.17	100.12	100.30	100.30	0.26%	466,182
Sep 22, 2025	100.76	101.81	99.64	100.04	100.04	-1.33%	775,183
Sep 19, 2025	103.63	103.63	101.38	101.39	101.39	-1.99%	1,932,156
Sep 18, 2025	101.81	103.60	101.46	103.45	103.45	2.20%	638,785
Sep 17, 2025	100.49	103.35	100.43	101.22	101.22	0.94%	928,710
Sep 16, 2025	100.86	100.93	98.86	100.28	100.28	-0.53%	563,606
Sep 15, 2025	101.43	102.49	100.25	100.81	100.81	-0.43%	524,090
Sep 12, 2025	102.06	102.29	101.22	101.25	101.25	-0.93%	569,164
Sep 11, 2025	101.31	102.47	100.91	102.20	102.20	0.79%	512,020
Sep 10, 2025	100.77	101.77	100.25	101.40	101.40	0.37%	513,331
Sep 9, 2025	101.96	102.77	100.12	101.03	101.03	-1.14%	784,009
Sep 8, 2025	103.41	103.48	101.36	102.19	102.19	-0.80%	689,771
Sep 5, 2025	103.97	105.00	102.49	103.01	103.01	-0.52%	1,362,477
Sep 4, 2025	102.00	103.60	101.42	103.55	103.55	2.12%	862,655
Sep 3, 2025	102.90	103.50	100.22	101.40	101.40	-1.32%	809,250
Sep 2, 2025	100.78	102.78	100.46	102.76	102.76	0.69%	969,685
Aug 29, 2025	101.87	102.59	101.43	102.06	102.06	0.32%	564,907
Aug 28, 2025	102.17	102.61	100.94	101.73	101.73	-0.03%	907,825
Aug 27, 2025	99.62	102.49	99.62	101.76	101.76	1.72%	766,876
Aug 26, 2025	98.79	100.59	98.79	100.04	100.04	0.86%	602,360
Aug 25, 2025	100.17	100.17	99.14	99.19	99.19	-1.22%	457,622
Aug 22, 2025	97.00	100.93	96.54	100.42	100.42	4.13%	780,968
Aug 21, 2025	95.90	97.19	95.71	96.44	96.44	-0.17%	418,544
Aug 20, 2025	96.49	96.90	95.56	96.60	96.60	0.26%	575,162
Aug 19, 2025	95.85	97.17	95.68	96.35	96.35	0.38%	540,541
Aug 18, 2025	95.33	96.00	95.01	95.99	95.99	0.62%	534,089
Aug 15, 2025	97.73	97.80	95.36	95.40	95.40	-2.18%	813,110
Aug 14, 2025	96.32	97.71	96.06	97.53	97.53	-0.13%	654,136
Aug 13, 2025	96.16	97.73	95.62	97.66	97.66	2.25%	623,079
Aug 12, 2025	92.81	95.60	92.76	95.51	95.51	3.77%	737,885
Aug 11, 2025	92.27	92.84	91.99	92.04	92.04	-0.20%	938,953
Aug 8, 2025	92.11	92.90	91.41	92.22	92.22	0.48%	899,275
Aug 7, 2025	93.84	93.93	91.29	91.78	91.19	-1.39%	819,642
Aug 6, 2025	94.13	94.50	92.91	93.07	92.47	-1.12%	643,810
Aug 5, 2025	93.93	94.17	91.62	94.12	93.51	0.57%	865,488
Aug 4, 2025	93.33	93.71	92.49	93.59	92.99	0.89%	828,555
Aug 1, 2025	93.09	93.37	90.41	92.76	92.16	-1.50%	1,113,382
Jul 31, 2025	96.32	96.82	93.88	94.17	93.56	-1.82%	912,308
Jul 30, 2025	97.67	97.85	95.69	95.92	95.30	-1.22%	777,831
Jul 29, 2025	98.59	98.73	96.68	97.10	96.47	-0.50%	924,440
Jul 28, 2025	98.96	98.96	96.94	97.59	96.96	-0.92%	1,547,270
Jul 25, 2025	97.90	98.97	95.35	98.50	97.86	0.61%	2,018,645
Jul 24, 2025	97.14	101.55	95.90	97.90	97.27	0.70%	1,983,213
Jul 23, 2025	99.05	99.05	96.60	97.22	96.59	-1.15%	1,108,665
Jul 22, 2025	97.30	98.53	96.80	98.35	97.71	1.40%	1,368,988
Jul 21, 2025	98.16	98.66	96.89	96.99	96.36	-0.84%	726,377
Jul 18, 2025	98.55	98.55	96.62	97.81	97.18	0.23%	538,885