SouthState Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Feb 21, 2025	102.48	102.51	99.12	99.32	99.32	-2.01%	696,424
Feb 20, 2025	102.15	102.38	100.72	101.36	101.36	-1.10%	574,820
Feb 19, 2025	101.63	103.37	101.63	102.49	102.49	-0.68%	415,695
Feb 18, 2025	102.08	103.78	101.76	103.19	103.19	0.94%	525,466
Feb 14, 2025	103.15	104.93	102.04	102.23	102.23	-0.42%	640,497
Feb 13, 2025	103.49	103.49	101.79	102.66	102.66	-0.33%	454,176
Feb 12, 2025	104.98	105.28	102.94	103.00	103.00	-3.11%	511,746
Feb 11, 2025	104.38	106.42	104.17	106.31	106.31	1.31%	324,749
Feb 10, 2025	106.69	106.69	104.78	104.94	104.94	-1.57%	409,012
Feb 7, 2025	107.20	107.26	104.27	106.61	106.61	-1.14%	538,397
Feb 6, 2025	107.70	108.18	106.67	107.84	107.30	0.86%	489,600
Feb 5, 2025	105.94	106.97	104.84	106.92	106.38	1.75%	505,545
Feb 4, 2025	102.86	105.73	102.78	105.08	104.55	1.90%	477,691