SouthState Bank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Oct 28, 2025	90.23	90.58	89.38	89.72	89.11	-0.79%	898,392
Oct 27, 2025	90.61	91.05	89.96	90.43	89.81	-0.04%	872,219
Oct 24, 2025	90.67	91.33	89.83	90.47	89.85	0.61%	950,345
Oct 23, 2025	94.00	94.00	89.49	89.92	89.30	-4.21%	1,965,118
Oct 22, 2025	94.65	95.80	93.76	93.87	93.23	-0.74%	715,317
Oct 21, 2025	94.16	95.09	94.05	94.57	93.92	0.06%	666,676
Oct 20, 2025	93.42	95.10	92.49	94.51	93.86	2.21%	711,977
Oct 17, 2025	92.81	93.18	91.50	92.47	91.84	1.16%	763,925
Oct 16, 2025	96.25	96.77	90.20	91.41	90.78	-5.67%	1,121,042
Oct 15, 2025	99.30	99.84	96.50	96.90	96.24	-2.06%	575,852
Oct 14, 2025	95.86	99.35	95.86	98.94	98.26	2.85%	406,217
Oct 13, 2025	95.04	96.70	94.64	96.20	95.54	2.47%	608,314
Oct 10, 2025	99.66	99.88	93.81	93.88	93.24	-5.03%	806,772
Oct 9, 2025	100.14	100.47	98.48	98.85	98.17	-0.70%	498,163
Oct 8, 2025	100.65	100.88	99.44	99.55	98.87	-0.46%	354,586
Oct 7, 2025	101.07	102.11	99.28	100.01	99.32	-0.74%	656,559
Oct 6, 2025	100.15	102.18	99.61	100.76	100.07	1.40%	998,466
Oct 3, 2025	98.50	99.74	98.41	99.37	98.69	1.45%	917,021
Oct 2, 2025	98.24	98.99	97.54	97.95	97.28	-0.52%	522,380
Oct 1, 2025	98.34	99.12	97.63	98.46	97.79	-0.41%	536,058
Sep 30, 2025	99.64	100.16	97.70	98.87	98.19	-0.46%	610,169
Sep 29, 2025	101.68	101.83	98.25	99.33	98.65	-1.82%	947,446
Sep 26, 2025	100.97	101.66	100.31	101.17	100.48	1.07%	373,347
Sep 25, 2025	100.57	100.57	99.18	100.10	99.41	-0.14%	444,273
Sep 24, 2025	100.69	101.73	99.51	100.24	99.55	-0.06%	447,652
Sep 23, 2025	100.39	102.17	100.12	100.30	99.61	0.26%	466,182
Sep 22, 2025	100.76	101.81	99.64	100.04	99.35	-1.33%	775,183
Sep 19, 2025	103.63	103.63	101.38	101.39	100.70	-1.99%	1,932,156