SouthState Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2025	84.77	86.48	84.77	86.04	86.04	1.07%	773,924
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
Apr 28, 2025	87.51	88.55	85.94	87.49	86.96	0.15%	1,021,591
Apr 25, 2025	90.94	91.42	86.77	87.36	86.83	-2.66%	1,390,190
Apr 24, 2025	88.24	90.17	87.70	89.75	89.21	1.23%	773,484
Apr 23, 2025	89.60	91.86	87.85	88.66	88.12	1.88%	660,297
Apr 22, 2025	84.64	87.25	83.92	87.02	86.49	4.09%	680,405
Apr 21, 2025	84.26	84.26	82.60	83.60	83.09	-1.44%	629,280
Apr 17, 2025	84.27	85.58	84.01	84.82	84.31	0.89%	627,118
Apr 16, 2025	83.05	84.98	82.98	84.07	83.56	0.19%	807,684
Apr 15, 2025	83.01	85.36	83.01	83.91	83.40	1.29%	568,274
Apr 14, 2025	82.90	83.18	80.54	82.84	82.34	1.71%	625,766
Apr 11, 2025	80.47	82.52	78.51	81.45	80.96	-0.12%	743,468
Apr 10, 2025	84.44	85.39	78.31	81.55	81.06	-6.61%	999,993
Apr 9, 2025	79.49	88.79	78.87	87.32	86.79	8.35%	1,463,462
Apr 8, 2025	85.32	85.91	79.51	80.59	80.10	-1.79%	1,105,361