SouthState Bank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	102.21	103.53	101.01	102.33	102.33	-0.44%	883,742
Jan 29, 2026	101.54	102.82	100.97	102.78	102.78	1.79%	777,409
Jan 28, 2026	100.86	102.51	100.60	100.97	100.97	-0.06%	1,146,974
Jan 27, 2026	100.59	101.29	99.93	101.03	101.03	0.68%	855,249
Jan 26, 2026	100.50	101.91	99.24	100.35	100.35	0.16%	1,053,644
Jan 23, 2026	103.47	105.25	99.66	100.19	100.19	-0.37%	2,313,904
Jan 22, 2026	100.70	102.62	100.05	100.56	100.56	-0.01%	1,011,273
Jan 21, 2026	97.71	101.43	97.71	100.57	100.57	3.81%	827,102
Jan 20, 2026	97.21	98.54	96.59	96.88	96.88	-1.57%	491,091
Jan 16, 2026	98.95	99.43	98.06	98.43	98.43	-0.57%	611,689
Jan 15, 2026	97.69	99.34	97.69	98.99	98.99	1.20%	604,788
Jan 14, 2026	96.43	98.18	96.40	97.82	97.82	1.16%	674,422
Jan 13, 2026	97.27	97.67	96.44	96.70	96.70	-0.20%	518,305
Jan 12, 2026	97.69	97.74	96.66	96.89	96.89	-0.82%	477,111
Jan 9, 2026	98.70	99.23	97.59	97.69	97.69	-0.64%	706,174
Jan 8, 2026	96.21	99.65	96.14	98.32	98.32	1.79%	624,521
Jan 7, 2026	96.94	97.40	95.36	96.59	96.59	-0.55%	482,384
Jan 6, 2026	95.18	97.16	95.13	97.12	97.12	1.64%	690,461
Jan 5, 2026	94.05	96.95	93.96	95.55	95.55	1.40%	820,707
Jan 2, 2026	94.01	94.66	92.60	94.23	94.23	0.13%	537,907
Dec 31, 2025	95.32	95.32	93.90	94.11	94.11	-1.00%	582,333
Dec 30, 2025	95.20	95.67	94.65	95.06	95.06	-0.23%	546,181
Dec 29, 2025	95.94	96.21	94.67	95.28	95.28	-0.51%	546,660
Dec 26, 2025	96.42	96.46	95.26	95.77	95.77	-0.50%	442,573
Dec 24, 2025	96.17	96.42	95.58	96.25	96.25	0.32%	169,475
Dec 23, 2025	97.15	97.90	95.90	95.94	95.94	-1.21%	604,297
Dec 22, 2025	97.01	98.02	96.72	97.12	97.12	-0.06%	474,815
Dec 19, 2025	98.45	98.45	96.25	97.18	97.18	-0.15%	1,315,943
Dec 18, 2025	98.22	98.94	97.14	97.33	97.33	-0.36%	877,796
Dec 17, 2025	96.59	97.88	96.33	97.68	97.68	0.98%	819,379
Dec 16, 2025	97.44	97.84	96.18	96.73	96.73	-0.36%	875,712
Dec 15, 2025	97.17	97.99	96.15	97.08	97.08	1.04%	1,737,649
Dec 12, 2025	96.00	96.42	95.38	96.08	96.08	0.98%	1,271,133
Dec 11, 2025	95.02	96.73	94.70	95.15	95.15	-0.05%	1,052,042
Dec 10, 2025	92.28	95.79	92.28	95.20	95.20	3.04%	1,124,342
Dec 9, 2025	91.54	93.19	91.54	92.39	92.39	0.97%	824,855
Dec 8, 2025	92.11	92.82	91.42	91.50	91.50	-0.69%	716,048
Dec 5, 2025	91.68	92.66	90.71	92.14	92.14	0.08%	674,557
Dec 4, 2025	91.70	93.23	91.62	92.07	92.07	0.45%	530,787
Dec 3, 2025	89.25	92.10	89.18	91.66	91.66	3.09%	663,231
Dec 2, 2025	90.24	90.77	88.82	88.91	88.91	-1.27%	808,281
Dec 1, 2025	89.14	90.53	88.44	90.05	90.05	0.60%	713,776
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