SouthState Corporation (SSB)
NYSE: SSB · Real-Time Price · USD
97.28
-0.37 (-0.38%)
Jul 11, 2025, 11:26 AM - Market open

SouthState Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 10, 2025 97.28 98.52 97.01 97.65 97.65 0.26% 624,213
Jul 9, 2025 97.55 97.74 96.32 97.40 97.40 0.73% 580,313
Jul 8, 2025 96.03 97.57 95.96 96.69 96.69 0.78% 740,654
Jul 7, 2025 96.57 97.57 95.30 95.94 95.94 -0.96% 780,945
Jul 3, 2025 97.44 98.34 96.81 96.87 96.87 0.13% 482,337
Jul 2, 2025 95.75 96.88 94.78 96.74 96.74 1.55% 1,185,223
Jul 1, 2025 91.70 95.82 91.54 95.26 95.26 3.51% 945,079
Jun 30, 2025 91.82 92.45 91.16 92.03 92.03 1.15% 1,351,980
Jun 27, 2025 92.42 92.88 90.63 90.98 90.98 -1.00% 16,156,760
Jun 26, 2025 89.27 91.96 89.08 91.90 91.90 3.46% 975,807
Jun 25, 2025 90.44 90.44 88.54 88.83 88.83 -0.89% 778,890
Jun 24, 2025 89.02 90.80 88.96 89.63 89.63 1.61% 830,530
Jun 23, 2025 85.53 88.33 85.49 88.21 88.21 2.59% 1,025,451
Jun 20, 2025 86.46 86.84 85.78 85.98 85.98 -0.07% 1,610,955
Jun 18, 2025 84.77 86.48 84.77 86.04 86.04 1.07% 773,925
Jun 17, 2025 85.37 86.44 84.56 85.13 85.13 -1.24% 1,264,938
Jun 16, 2025 86.52 87.04 85.73 86.20 86.20 1.15% 946,530
Jun 13, 2025 86.92 86.93 84.91 85.22 85.22 -3.09% 855,704
Jun 12, 2025 88.51 88.58 86.91 87.94 87.94 -1.21% 724,283
Jun 11, 2025 91.15 91.40 88.53 89.02 89.02 -1.93% 656,551
Jun 10, 2025 90.56 91.97 90.11 90.77 90.77 0.30% 604,391
Jun 9, 2025 90.46 91.25 89.74 90.50 90.50 0.87% 592,717
Jun 6, 2025 89.33 89.77 88.63 89.72 89.72 2.74% 510,080
Jun 5, 2025 87.60 87.92 86.71 87.33 87.33 -0.23% 526,957
Jun 4, 2025 88.47 89.10 87.25 87.53 87.53 -1.24% 562,129
Jun 3, 2025 87.04 88.87 86.29 88.63 88.63 1.76% 596,006
Jun 2, 2025 87.28 87.59 85.62 87.10 87.10 -0.80% 738,977
May 30, 2025 88.50 88.58 87.40 87.80 87.80 -1.20% 1,021,528
May 29, 2025 88.76 89.09 87.85 88.87 88.87 0.78% 750,480
May 28, 2025 89.74 90.05 88.16 88.18 88.18 -1.72% 577,491
May 27, 2025 88.57 90.00 87.82 89.72 89.72 2.42% 901,836
May 23, 2025 85.84 87.90 85.62 87.60 87.60 -0.36% 1,018,173
May 22, 2025 87.38 89.04 87.02 87.92 87.92 0.03% 897,865
May 21, 2025 90.47 90.47 87.73 87.89 87.89 -2.97% 817,070
May 20, 2025 91.17 91.22 90.42 90.58 90.58 -0.92% 542,095
May 19, 2025 90.23 91.58 89.70 91.42 91.42 0.14% 608,398
May 16, 2025 90.72 91.68 89.96 91.29 91.29 0.33% 907,590
May 15, 2025 91.61 91.61 90.43 90.99 90.99 -0.39% 600,841
May 14, 2025 91.07 92.00 90.38 91.35 91.35 -0.32% 782,442
May 13, 2025 92.06 92.37 90.57 91.64 91.64 -0.16% 1,102,306
May 12, 2025 93.07 94.26 91.39 91.79 91.79 3.44% 885,607
May 9, 2025 88.99 89.26 88.05 88.74 88.74 -1.07% 649,959
May 8, 2025 88.48 90.24 87.95 89.70 89.16 2.80% 740,943
May 7, 2025 88.62 89.09 86.79 87.26 86.73 -1.00% 701,107
May 6, 2025 87.83 88.82 87.33 88.14 87.61 -1.24% 684,813
May 5, 2025 88.19 90.68 88.11 89.25 88.71 -0.15% 680,959
May 2, 2025 89.12 89.79 87.96 89.38 88.84 1.97% 500,475
May 1, 2025 86.27 88.65 85.70 87.65 87.12 1.00% 624,442
Apr 30, 2025 85.65 87.20 84.71 86.78 86.26 -1.00% 620,890
Apr 29, 2025 86.99 88.11 85.04 87.66 87.13 0.19% 966,764