SouthState Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	98.46	101.81	98.22	100.21	100.21	1.29%	1,036,526
Dec 19, 2024	102.47	103.13	98.82	98.93	98.93	-1.69%	820,272
Dec 18, 2024	107.35	108.25	100.23	100.63	100.63	-5.49%	767,902
Dec 17, 2024	108.20	108.71	105.47	106.47	106.47	-1.82%	509,598
Dec 16, 2024	109.07	109.66	107.72	108.44	108.44	-0.25%	716,096
Dec 13, 2024	108.00	108.90	106.76	108.71	108.71	0.78%	564,027
Dec 12, 2024	109.83	110.15	107.76	107.87	107.87	-1.73%	371,081
Dec 11, 2024	110.17	111.10	109.14	109.77	109.77	1.25%	378,850
Dec 10, 2024	107.89	109.84	106.64	108.42	108.42	0.46%	295,680
Dec 9, 2024	111.62	111.83	107.84	107.92	107.92	-2.71%	526,502
Dec 6, 2024	111.59	111.59	109.87	110.93	110.93	0.16%	372,242
Dec 5, 2024	111.72	112.21	109.96	110.75	110.75	-0.23%	681,707
Dec 4, 2024	109.91	111.04	109.23	111.00	111.00	1.16%	702,161
Dec 3, 2024	109.48	110.14	108.36	109.73	109.73	0.35%	527,075
Dec 2, 2024	111.66	111.66	108.87	109.35	109.35	-1.21%	474,187
Nov 29, 2024	112.47	112.61	110.01	110.69	110.69	-0.50%	470,306
Nov 27, 2024	111.70	113.24	111.17	111.25	111.25	0.21%	551,009
Nov 26, 2024	111.43	112.03	110.55	111.02	111.02	-0.81%	656,835
Nov 25, 2024	110.00	114.27	110.00	111.93	111.93	2.69%	607,281
Nov 22, 2024	107.01	109.17	107.01	109.00	109.00	2.03%	660,813
Nov 21, 2024	105.82	107.88	105.15	106.83	106.83	1.92%	334,267
Nov 20, 2024	104.74	105.07	102.98	104.82	104.82	-0.26%	740,223
Nov 19, 2024	104.40	105.83	103.96	105.09	105.09	-0.46%	306,281
Nov 18, 2024	107.13	107.13	105.22	105.58	105.58	-0.46%	308,577
Nov 15, 2024	107.00	107.86	104.84	106.07	106.07	-0.39%	681,163
Nov 14, 2024	107.71	107.97	105.81	106.49	106.49	-0.34%	542,361
Nov 13, 2024	108.13	110.69	106.82	106.85	106.85	-1.40%	563,492
Nov 12, 2024	110.49	112.04	108.24	108.37	108.37	-2.35%	486,884
Nov 11, 2024	110.00	113.14	109.93	110.98	110.98	2.39%	620,971
Nov 8, 2024	108.23	109.12	106.55	108.39	108.39	0.64%	423,400
Nov 7, 2024	110.44	110.80	106.74	107.70	107.16	-3.34%	805,600
Nov 6, 2024	106.63	111.99	105.68	111.42	110.86	14.01%	1,889,800
Nov 5, 2024	95.74	97.87	95.02	97.73	97.24	2.17%	439,400
Nov 4, 2024	96.45	96.53	95.01	95.65	95.17	-1.82%	343,000
Nov 1, 2024	98.11	98.98	96.93	97.42	96.93	-0.11%	445,500
Oct 31, 2024	100.04	100.25	97.51	97.53	97.04	-2.27%	349,700
Oct 30, 2024	97.69	101.50	97.42	99.80	99.30	1.60%	572,000
Oct 29, 2024	98.19	98.52	97.57	98.23	97.74	-0.24%	384,400
Oct 28, 2024	96.97	98.97	96.21	98.47	97.98	2.81%	414,700
Oct 25, 2024	99.00	99.02	95.58	95.78	95.30	-2.33%	491,200
Oct 24, 2024	98.63	99.34	95.77	98.06	97.57	1.47%	552,000
Oct 23, 2024	96.56	97.41	95.56	96.64	96.16	-0.58%	731,200
Oct 22, 2024	96.81	97.55	96.02	97.20	96.71	0.70%	417,200
Oct 21, 2024	101.75	101.75	96.44	96.52	96.04	-4.84%	448,200
Oct 18, 2024	103.25	103.25	101.37	101.43	100.92	-1.51%	497,700
Oct 17, 2024	102.43	103.45	102.01	102.98	102.46	0.73%	412,000
Oct 16, 2024	103.08	103.72	102.17	102.23	101.72	0.68%	830,000
Oct 15, 2024	101.00	103.82	100.27	101.54	101.03	1.18%	547,500
Oct 14, 2024	99.37	100.87	98.64	100.36	99.86	1.30%	308,800
Oct 11, 2024	96.46	99.58	95.98	99.07	98.57	3.43%	388,500
Oct 10, 2024	94.53	97.00	94.53	95.78	95.30	-0.66%	354,700
Oct 9, 2024	94.93	97.14	94.58	96.42	95.94	1.44%	412,400
Oct 8, 2024	96.06	96.29	94.98	95.05	94.57	-0.59%	223,700
Oct 7, 2024	95.74	96.12	94.63	95.61	95.13	-0.86%	411,800
Oct 4, 2024	96.98	97.32	95.26	96.44	95.96	1.89%	429,900
Oct 3, 2024	93.29	95.15	92.97	94.65	94.18	0.61%	431,200
Oct 2, 2024	94.43	95.81	93.61	94.08	93.61	0.03%	365,800
Oct 1, 2024	96.44	96.44	93.25	94.05	93.58	-3.22%	398,000
Sep 30, 2024	95.52	98.03	95.09	97.18	96.69	1.49%	452,000
Sep 27, 2024	96.83	96.83	95.17	95.75	95.27	0.24%	464,400
Sep 26, 2024	96.31	96.31	94.53	95.52	95.04	0.64%	426,200
Sep 25, 2024	97.53	97.75	94.72	94.91	94.43	-2.50%	481,700
Sep 24, 2024	98.80	99.30	97.00	97.34	96.85	-1.46%	454,400
Sep 23, 2024	99.31	99.62	97.55	98.78	98.28	-	350,100
Sep 20, 2024	101.16	101.16	98.72	98.78	98.28	-2.80%	1,604,900
Sep 19, 2024	101.26	102.82	99.97	101.63	101.12	2.55%	553,200
Sep 18, 2024	98.72	102.59	97.44	99.10	98.60	0.38%	513,400
Sep 17, 2024	98.73	100.93	98.02	98.72	98.23	1.05%	677,700
Sep 16, 2024	95.92	98.21	94.45	97.69	97.20	2.93%	520,100
Sep 13, 2024	93.90	95.02	93.58	94.91	94.43	2.58%	572,600
Sep 12, 2024	92.19	92.74	91.52	92.52	92.06	0.62%	210,100
Sep 11, 2024	91.51	92.23	88.99	91.95	91.49	-0.88%	292,000
Sep 10, 2024	93.94	93.94	90.71	92.77	92.30	-0.87%	489,200
Sep 9, 2024	93.43	94.67	92.85	93.58	93.11	0.27%	319,000
Sep 6, 2024	95.67	96.42	92.93	93.33	92.86	-2.14%	252,000
Sep 5, 2024	96.32	96.60	94.76	95.37	94.89	-0.24%	258,600
Sep 4, 2024	95.82	97.01	94.98	95.60	95.12	-0.57%	352,000
Sep 3, 2024	96.00	97.75	95.54	96.15	95.67	-0.97%	469,200
Aug 30, 2024	97.48	97.94	96.14	97.09	96.60	0.32%	591,700
Aug 29, 2024	96.97	97.82	95.15	96.78	96.29	0.47%	428,000
Aug 28, 2024	95.11	96.43	94.83	96.33	95.85	1.16%	258,500
Aug 27, 2024	95.17	95.42	94.12	95.23	94.75	-0.54%	368,600
Aug 26, 2024	97.42	97.90	95.75	95.75	95.27	-0.90%	632,600
Aug 23, 2024	92.68	97.90	92.28	96.62	96.14	5.26%	454,300
Aug 22, 2024	91.23	92.24	91.14	91.79	91.33	0.46%	247,300
Aug 21, 2024	91.83	91.83	90.44	91.37	90.91	0.27%	262,700
Aug 20, 2024	91.90	92.28	90.45	91.12	90.66	-1.27%	451,600
Aug 19, 2024	91.53	92.41	91.22	92.29	91.83	0.78%	351,600
Aug 16, 2024	89.26	92.52	89.26	91.58	91.12	2.23%	524,400
Aug 15, 2024	89.58	91.14	88.68	89.58	89.13	2.06%	499,900
Aug 14, 2024	88.47	88.47	86.38	87.77	87.33	-0.23%	424,400
Aug 13, 2024	88.25	88.37	86.47	87.97	87.53	0.96%	449,400
Aug 12, 2024	88.98	90.09	86.80	87.13	86.69	-1.17%	264,600
Aug 9, 2024	88.51	88.78	87.65	88.16	87.72	-1.15%	412,500
Aug 8, 2024	89.63	89.66	88.00	89.19	88.21	1.07%	448,000
Aug 7, 2024	90.33	90.36	87.80	88.25	87.28	-0.41%	592,400
Aug 6, 2024	87.63	89.90	86.61	88.61	87.63	0.93%	521,800
Aug 5, 2024	85.98	89.56	84.90	87.79	86.82	-3.40%	790,200
Aug 2, 2024	90.70	91.47	88.69	90.88	89.88	-3.84%	825,200
Aug 1, 2024	99.01	99.08	93.64	94.51	93.47	-4.51%	819,800