SouthState Corporation (SSB)
NYSE: SSB · Real-Time Price · USD
89.25
-0.13 (-0.15%)
At close: May 5, 2025, 4:00 PM
88.59
-0.66 (-0.74%)
Pre-market: May 6, 2025, 6:19 AM EDT
SouthState Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
May 5, 2025 | 88.19 | 90.68 | 88.11 | 89.25 | 89.25 | -0.15% | 680,959 |
May 2, 2025 | 89.12 | 89.79 | 87.96 | 89.38 | 89.38 | 1.97% | 500,475 |
May 1, 2025 | 86.27 | 88.65 | 85.70 | 87.65 | 87.65 | 1.00% | 624,442 |
Apr 30, 2025 | 85.65 | 87.20 | 84.71 | 86.78 | 86.78 | -1.00% | 620,890 |
Apr 29, 2025 | 86.99 | 88.11 | 85.04 | 87.66 | 87.66 | 0.19% | 966,764 |
Apr 28, 2025 | 87.51 | 88.55 | 85.94 | 87.49 | 87.49 | 0.15% | 1,021,591 |
Apr 25, 2025 | 90.94 | 91.42 | 86.77 | 87.36 | 87.36 | -2.66% | 1,390,190 |
Apr 24, 2025 | 88.24 | 90.17 | 87.70 | 89.75 | 89.75 | 1.23% | 773,484 |
Apr 23, 2025 | 89.60 | 91.86 | 87.85 | 88.66 | 88.66 | 1.88% | 660,297 |
Apr 22, 2025 | 84.64 | 87.25 | 83.92 | 87.02 | 87.02 | 4.09% | 680,405 |
Apr 21, 2025 | 84.26 | 84.26 | 82.60 | 83.60 | 83.60 | -1.44% | 629,280 |
Apr 17, 2025 | 84.27 | 85.58 | 84.01 | 84.82 | 84.82 | 0.89% | 627,118 |
Apr 16, 2025 | 83.05 | 84.98 | 82.98 | 84.07 | 84.07 | 0.19% | 807,684 |
Apr 15, 2025 | 83.01 | 85.36 | 83.01 | 83.91 | 83.91 | 1.29% | 568,274 |
Apr 14, 2025 | 82.90 | 83.18 | 80.54 | 82.84 | 82.84 | 1.71% | 625,766 |
Apr 11, 2025 | 80.47 | 82.52 | 78.51 | 81.45 | 81.45 | -0.12% | 743,468 |
Apr 10, 2025 | 84.44 | 85.39 | 78.31 | 81.55 | 81.55 | -6.61% | 999,993 |
Apr 9, 2025 | 79.49 | 88.79 | 78.87 | 87.32 | 87.32 | 8.35% | 1,463,462 |
Apr 8, 2025 | 85.32 | 85.91 | 79.51 | 80.59 | 80.59 | -1.79% | 1,105,361 |
Apr 7, 2025 | 79.34 | 85.49 | 77.74 | 82.06 | 82.06 | 0.71% | 1,256,089 |
Apr 4, 2025 | 81.00 | 82.36 | 77.88 | 81.48 | 81.48 | -3.72% | 1,086,621 |
Apr 3, 2025 | 90.00 | 90.57 | 84.51 | 84.63 | 84.63 | -10.61% | 1,000,870 |
Apr 2, 2025 | 91.45 | 94.79 | 91.20 | 94.67 | 94.67 | 2.61% | 790,390 |
Apr 1, 2025 | 92.32 | 93.62 | 90.83 | 92.26 | 92.26 | -0.60% | 634,211 |
Mar 31, 2025 | 91.20 | 93.69 | 90.73 | 92.82 | 92.82 | 0.65% | 726,002 |
Mar 28, 2025 | 93.53 | 94.22 | 91.04 | 92.22 | 92.22 | -1.72% | 641,744 |
Mar 27, 2025 | 93.99 | 94.68 | 92.40 | 93.83 | 93.83 | -0.13% | 571,843 |
Mar 26, 2025 | 94.78 | 96.27 | 93.74 | 93.95 | 93.95 | -0.51% | 589,532 |
Mar 25, 2025 | 94.45 | 95.45 | 94.37 | 94.43 | 94.43 | -0.40% | 614,054 |
Mar 24, 2025 | 94.27 | 95.42 | 93.75 | 94.81 | 94.81 | 2.55% | 701,069 |
Mar 21, 2025 | 91.57 | 93.21 | 91.05 | 92.45 | 92.45 | -0.39% | 2,931,476 |
Mar 20, 2025 | 92.75 | 95.14 | 92.75 | 92.81 | 92.81 | -1.68% | 821,194 |
Mar 19, 2025 | 92.83 | 95.20 | 92.23 | 94.40 | 94.40 | 1.92% | 605,837 |
Mar 18, 2025 | 92.57 | 93.32 | 91.96 | 92.62 | 92.62 | -0.13% | 537,492 |
Mar 17, 2025 | 91.14 | 93.36 | 91.14 | 92.74 | 92.74 | 1.24% | 707,982 |
Mar 14, 2025 | 90.60 | 91.66 | 89.63 | 91.60 | 91.60 | 2.46% | 648,177 |
Mar 13, 2025 | 90.69 | 91.13 | 89.08 | 89.40 | 89.40 | -0.99% | 493,640 |
Mar 12, 2025 | 91.65 | 91.90 | 89.49 | 90.29 | 90.29 | -0.22% | 688,967 |
Mar 11, 2025 | 91.69 | 92.20 | 89.35 | 90.49 | 90.49 | 0.06% | 706,635 |
Mar 10, 2025 | 91.58 | 92.74 | 89.93 | 90.44 | 90.44 | -2.68% | 873,827 |
Mar 7, 2025 | 92.80 | 93.20 | 90.36 | 92.93 | 92.93 | 0.61% | 729,515 |
Mar 6, 2025 | 93.39 | 94.22 | 92.09 | 92.37 | 92.37 | -2.32% | 705,600 |
Mar 5, 2025 | 95.47 | 96.67 | 93.34 | 94.56 | 94.56 | -0.97% | 735,454 |
Mar 4, 2025 | 97.72 | 98.04 | 94.15 | 95.49 | 95.49 | -3.76% | 600,537 |
Mar 3, 2025 | 100.82 | 102.05 | 98.58 | 99.22 | 99.22 | -1.57% | 479,023 |
Feb 28, 2025 | 99.84 | 101.31 | 99.39 | 100.80 | 100.80 | 1.53% | 469,412 |
Feb 27, 2025 | 99.63 | 100.42 | 98.96 | 99.28 | 99.28 | -0.35% | 459,664 |
Feb 26, 2025 | 99.47 | 100.40 | 98.32 | 99.63 | 99.63 | -0.02% | 404,887 |
Feb 25, 2025 | 99.74 | 100.58 | 98.86 | 99.65 | 99.65 | 0.92% | 616,772 |
Feb 24, 2025 | 100.21 | 100.43 | 98.00 | 98.74 | 98.74 | -0.58% | 514,575 |