SouthState Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 1, 2024	98.11	98.98	96.93	97.42	97.42	-0.11%	445,528
Oct 31, 2024	100.04	100.25	97.51	97.53	97.53	-2.27%	349,697
Oct 30, 2024	97.69	101.50	97.42	99.80	99.80	1.60%	572,049
Oct 29, 2024	98.19	98.52	97.57	98.23	98.23	-0.24%	384,381
Oct 28, 2024	96.97	98.97	96.21	98.47	98.47	2.81%	414,687
Oct 25, 2024	99.00	99.02	95.58	95.78	95.78	-2.33%	491,161
Oct 24, 2024	98.63	99.34	95.77	98.06	98.06	1.47%	551,985
Oct 23, 2024	96.56	97.41	95.56	96.64	96.64	-0.58%	731,154
Oct 22, 2024	96.81	97.55	96.02	97.20	97.20	0.70%	417,204
Oct 21, 2024	101.75	101.75	96.44	96.52	96.52	-4.84%	448,245
Oct 18, 2024	103.25	103.25	101.37	101.43	101.43	-1.51%	497,721
Oct 17, 2024	102.43	103.45	102.01	102.98	102.98	0.73%	411,977
Oct 16, 2024	103.08	103.72	102.17	102.23	102.23	0.68%	830,016
Oct 15, 2024	101.00	103.82	100.27	101.54	101.54	1.18%	547,529
Oct 14, 2024	99.37	100.87	98.64	100.36	100.36	1.30%	308,755
Oct 11, 2024	96.46	99.58	95.98	99.07	99.07	3.43%	388,492
Oct 10, 2024	94.53	97.00	94.53	95.78	95.78	-0.66%	354,736
Oct 9, 2024	94.93	97.14	94.58	96.42	96.42	1.44%	412,393
Oct 8, 2024	96.06	96.29	94.98	95.05	95.05	-0.59%	223,680
Oct 7, 2024	95.74	96.12	94.63	95.61	95.61	-0.86%	411,831
Oct 4, 2024	96.98	97.32	95.26	96.44	96.44	1.89%	429,923
Oct 3, 2024	93.29	95.15	92.97	94.65	94.65	0.61%	431,246
Oct 2, 2024	94.43	95.81	93.61	94.08	94.08	0.03%	365,754
Oct 1, 2024	96.44	96.44	93.25	94.05	94.05	-3.22%	397,999
Sep 30, 2024	95.52	98.03	95.09	97.18	97.18	1.49%	451,971
Sep 27, 2024	96.83	96.83	95.17	95.75	95.75	0.24%	464,449
Sep 26, 2024	96.31	96.31	94.53	95.52	95.52	0.64%	426,180
Sep 25, 2024	97.53	97.75	94.72	94.91	94.91	-2.50%	481,735
Sep 24, 2024	98.80	99.30	97.00	97.34	97.34	-1.46%	454,449
Sep 23, 2024	99.31	99.62	97.55	98.78	98.78	-	350,143
Sep 20, 2024	101.16	101.16	98.72	98.78	98.78	-2.80%	1,604,893
Sep 19, 2024	101.26	102.82	99.97	101.63	101.63	2.55%	553,228
Sep 18, 2024	98.72	102.59	97.44	99.10	99.10	0.38%	513,373
Sep 17, 2024	98.73	100.93	98.02	98.72	98.72	1.05%	677,659
Sep 16, 2024	95.92	98.21	94.45	97.69	97.69	2.93%	520,088
Sep 13, 2024	93.90	95.02	93.58	94.91	94.91	2.58%	572,611
Sep 12, 2024	92.19	92.74	91.52	92.52	92.52	0.62%	210,077
Sep 11, 2024	91.51	92.23	88.99	91.95	91.95	-0.88%	292,018
Sep 10, 2024	93.94	93.94	90.71	92.77	92.77	-0.87%	489,249
Sep 9, 2024	93.43	94.67	92.85	93.58	93.58	0.27%	318,982
Sep 6, 2024	95.67	96.42	92.93	93.33	93.33	-2.14%	251,995
Sep 5, 2024	96.32	96.60	94.76	95.37	95.37	-0.24%	258,582
Sep 4, 2024	95.82	97.01	94.98	95.60	95.60	-0.57%	310,211
Sep 3, 2024	96.00	97.75	95.54	96.15	96.15	-0.97%	469,204
Aug 30, 2024	97.48	97.94	96.14	97.09	97.09	0.32%	591,681
Aug 29, 2024	96.97	97.82	95.15	96.78	96.78	0.47%	427,953
Aug 28, 2024	95.11	96.43	94.83	96.33	96.33	1.16%	258,487
Aug 27, 2024	95.17	95.42	94.12	95.23	95.23	-0.54%	368,616
Aug 26, 2024	97.42	97.90	95.75	95.75	95.75	-0.90%	632,581
Aug 23, 2024	92.68	97.90	92.28	96.62	96.62	5.26%	454,285
Aug 22, 2024	91.23	92.24	91.14	91.79	91.79	0.46%	247,291
Aug 21, 2024	91.83	91.83	90.44	91.37	91.37	0.27%	262,730
Aug 20, 2024	91.90	92.28	90.45	91.12	91.12	-1.27%	451,605
Aug 19, 2024	91.53	92.41	91.22	92.29	92.29	0.78%	351,565
Aug 16, 2024	89.26	92.52	89.26	91.58	91.58	2.23%	524,417
Aug 15, 2024	89.58	91.14	88.68	89.58	89.58	2.06%	499,908
Aug 14, 2024	88.47	88.47	86.38	87.77	87.77	-0.23%	424,372
Aug 13, 2024	88.25	88.37	86.47	87.97	87.97	0.96%	449,384
Aug 12, 2024	88.98	90.09	86.80	87.13	87.13	-1.17%	264,629
Aug 9, 2024	88.51	88.78	87.65	88.16	88.16	-1.15%	412,533
Aug 8, 2024	89.63	89.66	88.00	89.19	88.65	1.07%	448,045
Aug 7, 2024	90.33	90.36	87.80	88.25	87.71	-0.41%	592,350
Aug 6, 2024	87.63	89.90	86.61	88.61	88.07	0.93%	521,839
Aug 5, 2024	85.98	89.56	84.90	87.79	87.26	-3.40%	790,165
Aug 2, 2024	90.70	91.47	88.69	90.88	90.33	-3.84%	825,249
Aug 1, 2024	99.01	99.08	93.64	94.51	93.94	-4.51%	819,780
Jul 31, 2024	98.74	101.32	97.83	98.97	98.37	-0.03%	619,327
Jul 30, 2024	99.80	99.80	98.18	99.00	98.40	0.16%	374,676
Jul 29, 2024	101.19	101.19	98.49	98.84	98.24	-1.34%	578,920
Jul 26, 2024	98.46	100.46	98.09	100.18	99.57	2.97%	751,155
Jul 25, 2024	91.85	97.83	90.83	97.29	96.70	6.08%	1,307,998
Jul 24, 2024	92.91	94.07	91.48	91.71	91.15	-1.70%	1,033,399
Jul 23, 2024	90.60	93.90	90.18	93.30	92.73	1.98%	768,365
Jul 22, 2024	89.77	92.31	88.45	91.49	90.93	1.68%	648,361
Jul 19, 2024	88.89	90.58	88.44	89.98	89.43	1.17%	633,578
Jul 18, 2024	89.48	91.95	88.51	88.94	88.40	-1.75%	764,680
Jul 17, 2024	88.99	92.00	88.99	90.52	89.97	0.41%	939,562
Jul 16, 2024	87.25	90.33	86.86	90.15	89.60	4.23%	961,126
Jul 15, 2024	84.43	86.87	84.19	86.49	85.96	3.73%	881,470
Jul 12, 2024	83.26	84.00	82.07	83.38	82.87	1.01%	701,569
Jul 11, 2024	78.50	82.89	78.50	82.55	82.05	5.60%	839,515
Jul 10, 2024	75.69	78.27	75.69	78.17	77.69	2.22%	396,678
Jul 9, 2024	74.94	76.70	74.69	76.47	76.00	1.31%	398,728
Jul 8, 2024	76.12	76.60	75.42	75.48	75.02	0.01%	342,331
Jul 5, 2024	75.87	76.19	75.18	75.47	75.01	-0.72%	336,603
Jul 3, 2024	77.39	77.56	76.00	76.02	75.56	-1.48%	342,963
Jul 2, 2024	75.93	77.19	75.93	77.16	76.69	1.79%	401,077
Jul 1, 2024	76.38	77.37	75.76	75.80	75.34	-0.81%	509,136
Jun 28, 2024	75.12	77.05	74.96	76.42	75.96	2.59%	1,236,646
Jun 27, 2024	73.63	74.53	72.97	74.49	74.04	1.35%	406,969
Jun 26, 2024	72.74	73.76	72.74	73.50	73.05	-0.04%	371,916
Jun 25, 2024	74.09	74.49	73.37	73.53	73.08	-1.13%	347,303
Jun 24, 2024	73.36	75.24	72.89	74.37	73.92	2.11%	371,413
Jun 21, 2024	72.49	72.97	72.10	72.83	72.39	-0.05%	1,142,552
Jun 20, 2024	72.67	73.41	72.54	72.87	72.43	-0.26%	504,744
Jun 18, 2024	72.49	73.81	72.21	73.06	72.62	0.51%	539,908
Jun 17, 2024	71.01	72.71	70.68	72.69	72.25	1.95%	579,875
Jun 14, 2024	71.28	71.69	70.90	71.30	70.87	-1.25%	460,529
Jun 13, 2024	72.95	73.53	71.72	72.20	71.76	-1.62%	470,308
Jun 12, 2024	74.22	75.06	72.84	73.39	72.94	1.94%	657,297