SouthState Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 25, 2025	94.45	95.45	94.37	94.43	94.43	-0.40%	579,637
Mar 24, 2025	94.27	95.42	93.75	94.81	94.81	2.55%	701,069
Mar 21, 2025	91.57	93.21	91.05	92.45	92.45	-0.39%	2,931,476
Mar 20, 2025	92.75	95.14	92.75	92.81	92.81	-1.68%	821,194
Mar 19, 2025	92.83	95.20	92.23	94.40	94.40	1.92%	605,837
Mar 18, 2025	92.57	93.32	91.96	92.62	92.62	-0.13%	537,492
Mar 17, 2025	91.14	93.36	91.14	92.74	92.74	1.24%	707,982
Mar 14, 2025	90.60	91.66	89.63	91.60	91.60	2.46%	648,177
Mar 13, 2025	90.69	91.13	89.08	89.40	89.40	-0.99%	493,640
Mar 12, 2025	91.65	91.90	89.49	90.29	90.29	-0.22%	688,967
Mar 11, 2025	91.69	92.20	89.35	90.49	90.49	0.06%	706,635
Mar 10, 2025	91.58	92.74	89.93	90.44	90.44	-2.68%	873,827
Mar 7, 2025	92.80	93.20	90.36	92.93	92.93	0.61%	729,515
Mar 6, 2025	93.39	94.22	92.09	92.37	92.37	-2.32%	705,600
Mar 5, 2025	95.47	96.67	93.34	94.56	94.56	-0.97%	735,454
Mar 4, 2025	97.72	98.04	94.15	95.49	95.49	-3.76%	600,537
Mar 3, 2025	100.82	102.05	98.58	99.22	99.22	-1.57%	479,023
Feb 28, 2025	99.84	101.31	99.39	100.80	100.80	1.53%	469,412
Feb 27, 2025	99.63	100.42	98.96	99.28	99.28	-0.35%	459,664
Feb 26, 2025	99.47	100.40	98.32	99.63	99.63	-0.02%	404,887
Feb 25, 2025	99.74	100.58	98.86	99.65	99.65	0.92%	616,772
Feb 24, 2025	100.21	100.43	98.00	98.74	98.74	-0.58%	514,575
Feb 21, 2025	102.48	102.51	99.12	99.32	99.32	-2.01%	696,424
Feb 20, 2025	102.15	102.38	100.72	101.36	101.36	-1.10%	574,820
Feb 19, 2025	101.63	103.37	101.63	102.49	102.49	-0.68%	415,695
Feb 18, 2025	102.08	103.78	101.76	103.19	103.19	0.94%	525,466
Feb 14, 2025	103.15	104.93	102.04	102.23	102.23	-0.42%	640,497
Feb 13, 2025	103.49	103.49	101.79	102.66	102.66	-0.33%	454,176
Feb 12, 2025	104.98	105.28	102.94	103.00	103.00	-3.11%	511,746
Feb 11, 2025	104.38	106.42	104.17	106.31	106.31	1.31%	324,749
Feb 10, 2025	106.69	106.69	104.78	104.94	104.94	-1.57%	409,012
Feb 7, 2025	107.20	107.26	104.27	106.61	106.61	-1.14%	538,397
Feb 6, 2025	107.70	108.18	106.67	107.84	107.30	0.86%	489,600
Feb 5, 2025	105.94	106.97	104.84	106.92	106.38	1.75%	505,545
Feb 4, 2025	102.86	105.73	102.78	105.08	104.55	1.90%	477,691
Feb 3, 2025	103.31	105.45	102.11	103.12	102.60	-2.34%	630,255
Jan 31, 2025	105.86	107.04	104.79	105.59	105.06	-0.34%	749,006
Jan 30, 2025	108.05	108.32	104.62	105.95	105.42	-0.55%	571,351
Jan 29, 2025	107.73	109.64	105.53	106.54	106.00	-1.65%	862,522
Jan 28, 2025	106.89	108.74	105.86	108.33	107.78	2.00%	1,121,700
Jan 27, 2025	105.52	106.29	103.93	106.21	105.68	2.45%	1,116,031
Jan 24, 2025	103.50	106.73	101.99	103.67	103.15	5.15%	1,508,873
Jan 23, 2025	98.99	99.99	98.42	98.59	98.09	-0.88%	1,011,189
Jan 22, 2025	99.94	100.41	98.69	99.47	98.97	-1.42%	640,642
Jan 21, 2025	100.69	102.27	99.93	100.90	100.39	1.18%	509,189
Jan 17, 2025	99.73	100.16	98.93	99.72	99.22	1.11%	535,536
Jan 16, 2025	99.04	99.30	97.41	98.63	98.13	-0.90%	647,538
Jan 15, 2025	100.46	101.01	98.31	99.53	99.03	2.25%	740,640
Jan 14, 2025	93.99	97.40	93.32	97.34	96.85	4.76%	1,338,008
Jan 13, 2025	92.13	93.38	91.68	92.92	92.45	0.20%	1,286,419