SouthState Corporation (SSB)
NYSE: SSB · Real-Time Price · USD
89.25
-0.13 (-0.15%)
At close: May 5, 2025, 4:00 PM
88.59
-0.66 (-0.74%)
Pre-market: May 6, 2025, 6:19 AM EDT

SouthState Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 5, 202588.1990.6888.1189.2589.25-0.15%680,959
May 2, 202589.1289.7987.9689.3889.381.97%500,475
May 1, 202586.2788.6585.7087.6587.651.00%624,442
Apr 30, 202585.6587.2084.7186.7886.78-1.00%620,890
Apr 29, 202586.9988.1185.0487.6687.660.19%966,764
Apr 28, 202587.5188.5585.9487.4987.490.15%1,021,591
Apr 25, 202590.9491.4286.7787.3687.36-2.66%1,390,190
Apr 24, 202588.2490.1787.7089.7589.751.23%773,484
Apr 23, 202589.6091.8687.8588.6688.661.88%660,297
Apr 22, 202584.6487.2583.9287.0287.024.09%680,405
Apr 21, 202584.2684.2682.6083.6083.60-1.44%629,280
Apr 17, 202584.2785.5884.0184.8284.820.89%627,118
Apr 16, 202583.0584.9882.9884.0784.070.19%807,684
Apr 15, 202583.0185.3683.0183.9183.911.29%568,274
Apr 14, 202582.9083.1880.5482.8482.841.71%625,766
Apr 11, 202580.4782.5278.5181.4581.45-0.12%743,468
Apr 10, 202584.4485.3978.3181.5581.55-6.61%999,993
Apr 9, 202579.4988.7978.8787.3287.328.35%1,463,462
Apr 8, 202585.3285.9179.5180.5980.59-1.79%1,105,361
Apr 7, 202579.3485.4977.7482.0682.060.71%1,256,089
Apr 4, 202581.0082.3677.8881.4881.48-3.72%1,086,621
Apr 3, 202590.0090.5784.5184.6384.63-10.61%1,000,870
Apr 2, 202591.4594.7991.2094.6794.672.61%790,390
Apr 1, 202592.3293.6290.8392.2692.26-0.60%634,211
Mar 31, 202591.2093.6990.7392.8292.820.65%726,002
Mar 28, 202593.5394.2291.0492.2292.22-1.72%641,744
Mar 27, 202593.9994.6892.4093.8393.83-0.13%571,843
Mar 26, 202594.7896.2793.7493.9593.95-0.51%589,532
Mar 25, 202594.4595.4594.3794.4394.43-0.40%614,054
Mar 24, 202594.2795.4293.7594.8194.812.55%701,069
Mar 21, 202591.5793.2191.0592.4592.45-0.39%2,931,476
Mar 20, 202592.7595.1492.7592.8192.81-1.68%821,194
Mar 19, 202592.8395.2092.2394.4094.401.92%605,837
Mar 18, 202592.5793.3291.9692.6292.62-0.13%537,492
Mar 17, 202591.1493.3691.1492.7492.741.24%707,982
Mar 14, 202590.6091.6689.6391.6091.602.46%648,177
Mar 13, 202590.6991.1389.0889.4089.40-0.99%493,640
Mar 12, 202591.6591.9089.4990.2990.29-0.22%688,967
Mar 11, 202591.6992.2089.3590.4990.490.06%706,635
Mar 10, 202591.5892.7489.9390.4490.44-2.68%873,827
Mar 7, 202592.8093.2090.3692.9392.930.61%729,515
Mar 6, 202593.3994.2292.0992.3792.37-2.32%705,600
Mar 5, 202595.4796.6793.3494.5694.56-0.97%735,454
Mar 4, 202597.7298.0494.1595.4995.49-3.76%600,537
Mar 3, 2025100.82102.0598.5899.2299.22-1.57%479,023
Feb 28, 202599.84101.3199.39100.80100.801.53%469,412
Feb 27, 202599.63100.4298.9699.2899.28-0.35%459,664
Feb 26, 202599.47100.4098.3299.6399.63-0.02%404,887
Feb 25, 202599.74100.5898.8699.6599.650.92%616,772
Feb 24, 2025100.21100.4398.0098.7498.74-0.58%514,575