SouthState Corporation (SSB)
NYSE: SSB · Real-Time Price · USD
97.30
-0.35 (-0.36%)
Jul 11, 2025, 1:41 PM - Market open
SouthState Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jul 11, 2025 | 96.93 | 97.33 | 96.29 | 97.02 | - | -0.65% | 78,442 |
Jul 10, 2025 | 97.28 | 98.52 | 97.01 | 97.65 | 97.65 | 0.26% | 624,386 |
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 |