SouthState Corporation (SSB)
NYSE: SSB · Real-Time Price · USD
100.42
+3.98 (4.13%)
Aug 22, 2025, 4:00 PM - Market closed
SouthState Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 97.00 | 100.93 | 96.54 | 100.42 | 100.42 | 4.13% | 780,968 |
| Aug 21, 2025 | 95.90 | 97.19 | 95.71 | 96.44 | 96.44 | -0.17% | 418,544 |
| Aug 20, 2025 | 96.49 | 96.90 | 95.56 | 96.60 | 96.60 | 0.26% | 575,162 |
| Aug 19, 2025 | 95.85 | 97.17 | 95.68 | 96.35 | 96.35 | 0.38% | 540,541 |
| Aug 18, 2025 | 95.33 | 96.00 | 95.01 | 95.99 | 95.99 | 0.62% | 534,089 |
| Aug 15, 2025 | 97.73 | 97.80 | 95.36 | 95.40 | 95.40 | -2.18% | 813,110 |
| Aug 14, 2025 | 96.32 | 97.71 | 96.06 | 97.53 | 97.53 | -0.13% | 654,136 |
| Aug 13, 2025 | 96.16 | 97.73 | 95.62 | 97.66 | 97.66 | 2.25% | 623,079 |
| Aug 12, 2025 | 92.81 | 95.60 | 92.76 | 95.51 | 95.51 | 3.77% | 737,885 |
| Aug 11, 2025 | 92.27 | 92.84 | 91.99 | 92.04 | 92.04 | -0.20% | 938,953 |
| Aug 8, 2025 | 92.11 | 92.90 | 91.41 | 92.22 | 92.22 | 0.48% | 899,275 |
| Aug 7, 2025 | 93.84 | 93.93 | 91.29 | 91.78 | 91.19 | -1.39% | 819,642 |
| Aug 6, 2025 | 94.13 | 94.50 | 92.91 | 93.07 | 92.47 | -1.12% | 643,810 |
| Aug 5, 2025 | 93.93 | 94.17 | 91.62 | 94.12 | 93.51 | 0.57% | 865,488 |
| Aug 4, 2025 | 93.33 | 93.71 | 92.49 | 93.59 | 92.99 | 0.89% | 828,555 |
| Aug 1, 2025 | 93.09 | 93.37 | 90.41 | 92.76 | 92.16 | -1.50% | 1,113,382 |
| Jul 31, 2025 | 96.32 | 96.82 | 93.88 | 94.17 | 93.56 | -1.82% | 912,308 |
| Jul 30, 2025 | 97.67 | 97.85 | 95.69 | 95.92 | 95.30 | -1.22% | 777,831 |
| Jul 29, 2025 | 98.59 | 98.73 | 96.68 | 97.10 | 96.47 | -0.50% | 924,440 |
| Jul 28, 2025 | 98.96 | 98.96 | 96.94 | 97.59 | 96.96 | -0.92% | 1,547,270 |
| Jul 25, 2025 | 97.90 | 98.97 | 95.35 | 98.50 | 97.86 | 0.61% | 2,018,645 |
| Jul 24, 2025 | 97.14 | 101.55 | 95.90 | 97.90 | 97.27 | 0.70% | 1,983,213 |
| Jul 23, 2025 | 99.05 | 99.05 | 96.60 | 97.22 | 96.59 | -1.15% | 1,108,665 |
| Jul 22, 2025 | 97.30 | 98.53 | 96.80 | 98.35 | 97.71 | 1.40% | 1,368,988 |
| Jul 21, 2025 | 98.16 | 98.66 | 96.89 | 96.99 | 96.36 | -0.84% | 726,377 |
| Jul 18, 2025 | 98.55 | 98.55 | 96.62 | 97.81 | 97.18 | 0.23% | 538,885 |
| Jul 17, 2025 | 95.81 | 98.02 | 95.79 | 97.59 | 96.96 | 1.73% | 641,466 |
| Jul 16, 2025 | 95.33 | 96.40 | 93.88 | 95.93 | 95.31 | 1.58% | 950,903 |
| Jul 15, 2025 | 98.34 | 99.00 | 94.37 | 94.44 | 93.83 | -4.32% | 910,319 |
| Jul 14, 2025 | 97.00 | 98.81 | 96.94 | 98.70 | 98.06 | 1.61% | 1,059,175 |
| Jul 11, 2025 | 96.93 | 97.68 | 96.29 | 97.14 | 96.51 | -0.52% | 792,190 |
| Jul 10, 2025 | 97.28 | 98.52 | 97.01 | 97.65 | 97.02 | 0.26% | 624,386 |
| Jul 9, 2025 | 97.55 | 97.74 | 96.32 | 97.40 | 96.77 | 0.73% | 580,313 |
| Jul 8, 2025 | 96.03 | 97.57 | 95.96 | 96.69 | 96.07 | 0.78% | 740,654 |
| Jul 7, 2025 | 96.57 | 97.57 | 95.30 | 95.94 | 95.32 | -0.96% | 780,945 |
| Jul 3, 2025 | 97.44 | 98.34 | 96.81 | 96.87 | 96.24 | 0.13% | 482,337 |
| Jul 2, 2025 | 95.75 | 96.88 | 94.78 | 96.74 | 96.12 | 1.55% | 1,185,223 |
| Jul 1, 2025 | 91.70 | 95.82 | 91.54 | 95.26 | 94.64 | 3.51% | 945,079 |
| Jun 30, 2025 | 91.82 | 92.45 | 91.16 | 92.03 | 91.44 | 1.15% | 1,351,980 |
| Jun 27, 2025 | 92.42 | 92.88 | 90.63 | 90.98 | 90.39 | -1.00% | 16,156,760 |
| Jun 26, 2025 | 89.27 | 91.96 | 89.08 | 91.90 | 91.31 | 3.46% | 975,807 |
| Jun 25, 2025 | 90.44 | 90.44 | 88.54 | 88.83 | 88.26 | -0.89% | 778,890 |
| Jun 24, 2025 | 89.02 | 90.80 | 88.96 | 89.63 | 89.05 | 1.61% | 830,530 |
| Jun 23, 2025 | 85.53 | 88.33 | 85.49 | 88.21 | 87.64 | 2.59% | 1,025,451 |
| Jun 20, 2025 | 86.46 | 86.84 | 85.78 | 85.98 | 85.42 | -0.07% | 1,610,955 |
| Jun 18, 2025 | 84.77 | 86.48 | 84.77 | 86.04 | 85.48 | 1.07% | 773,925 |
| Jun 17, 2025 | 85.37 | 86.44 | 84.56 | 85.13 | 84.58 | -1.24% | 1,264,938 |
| Jun 16, 2025 | 86.52 | 87.04 | 85.73 | 86.20 | 85.64 | 1.15% | 946,530 |
| Jun 13, 2025 | 86.92 | 86.93 | 84.91 | 85.22 | 84.67 | -3.09% | 855,704 |
| Jun 12, 2025 | 88.51 | 88.58 | 86.91 | 87.94 | 87.37 | -1.21% | 724,283 |