SouthState Bank Corporation (SSB)

NYSE: SSB · Real-Time Price · USD

101.91

+1.30 (1.29%)

At close: Oct 2, 2026, 4:00 PM EDT

101.16

-0.75 (-0.74%)

After-hours: Oct 2, 2026, 7:59 PM EDT

SouthState Bank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	101.27	102.66	101.13	101.91	101.91	1.29%	604,092
Oct 1, 2026	98.85	100.85	97.59	100.61	100.61	1.05%	852,995
Sep 30, 2026	100.45	100.55	99.27	99.56	99.56	-0.53%	859,943
Sep 29, 2026	101.68	102.14	99.49	100.09	100.09	-1.57%	621,861
Sep 28, 2026	102.22	102.56	101.50	101.69	101.69	-0.75%	543,168
Sep 25, 2026	102.47	103.30	101.96	102.46	102.46	0.55%	753,197
Sep 24, 2026	102.02	102.59	101.57	101.90	101.90	0.28%	753,894
Sep 23, 2026	102.09	102.97	101.62	101.62	101.62	-0.73%	522,329
Sep 22, 2026	103.73	104.22	102.35	102.37	102.37	-0.72%	664,048
Sep 21, 2026	103.95	104.33	103.08	103.11	103.11	-0.32%	425,624
Sep 18, 2026	102.96	103.62	102.51	103.44	103.44	-0.22%	1,407,757
Sep 17, 2026	104.97	106.20	103.59	103.67	103.67	-0.18%	537,653
Sep 16, 2026	105.77	106.70	102.00	103.86	103.86	-1.78%	846,247
Sep 15, 2026	106.08	106.96	105.62	105.74	105.74	-0.35%	484,619
Sep 14, 2026	105.97	107.25	105.81	106.11	106.11	0.12%	480,286
Sep 11, 2026	107.00	107.00	104.84	105.98	105.98	0.13%	469,908
Sep 10, 2026	105.29	105.96	104.50	105.84	105.84	0.47%	467,303
Sep 9, 2026	106.09	106.95	105.17	105.35	105.35	-1.19%	471,486
Sep 8, 2026	107.89	108.17	106.47	106.62	106.62	-1.26%	764,848
Sep 4, 2026	106.53	108.33	106.47	107.98	107.98	0.81%	411,011
Sep 3, 2026	106.91	108.40	106.73	107.11	107.11	0.77%	466,951
Sep 2, 2026	104.81	107.35	104.81	106.29	106.29	2.21%	891,266
Sep 1, 2026	104.49	105.51	103.75	103.99	103.99	-0.86%	1,097,791
Aug 31, 2026	105.80	106.17	104.66	104.89	104.89	-1.03%	610,044
Aug 28, 2026	106.66	106.90	105.57	105.98	105.98	-0.07%	738,307
Aug 27, 2026	105.24	106.36	105.00	106.05	106.05	-0.29%	399,269
Aug 26, 2026	106.34	107.35	106.03	106.36	106.36	0.23%	402,052
Aug 25, 2026	107.03	107.04	105.42	106.12	106.12	-0.74%	500,739
Aug 24, 2026	106.65	108.08	106.50	106.91	106.91	0.05%	970,699
Aug 21, 2026	106.46	107.54	105.81	106.86	106.86	1.02%	485,002
Aug 20, 2026	106.60	107.11	105.73	105.78	105.78	-1.22%	457,057
Aug 19, 2026	110.58	110.58	106.89	107.09	107.09	-2.73%	563,372
Aug 18, 2026	111.26	111.30	109.75	110.09	110.09	-0.66%	684,696
Aug 17, 2026	111.10	112.20	110.79	110.82	110.82	-0.69%	682,998
Aug 14, 2026	110.45	111.79	109.63	111.59	111.59	0.61%	414,927
Aug 13, 2026	111.00	111.74	110.69	110.91	110.91	0.50%	980,529
Aug 12, 2026	110.24	110.81	109.41	110.36	110.36	-0.02%	1,075,125
Aug 11, 2026	108.28	110.40	108.28	110.38	110.38	1.68%	896,700
Aug 10, 2026	107.68	108.65	107.48	108.56	108.56	0.41%	814,938
Aug 7, 2026	107.72	108.72	106.33	108.12	108.12	0.21%	809,543
Aug 6, 2026	109.91	110.28	108.41	108.55	107.89	-0.59%	1,260,888
Aug 5, 2026	109.80	110.47	108.70	109.19	108.53	-0.22%	1,061,562
Aug 4, 2026	107.38	109.80	106.50	109.43	108.76	1.46%	995,016
Aug 3, 2026	104.27	108.11	104.27	107.85	107.19	2.63%	1,022,042
Jul 31, 2026	105.68	106.23	104.58	105.09	104.45	-0.16%	832,028
Jul 30, 2026	106.49	106.57	105.03	105.26	104.62	-0.43%	722,354
Jul 29, 2026	105.60	106.81	105.42	105.71	105.07	-0.83%	702,126
Jul 28, 2026	105.72	106.89	105.15	106.60	105.95	1.37%	772,250
Jul 27, 2026	106.57	107.40	105.08	105.16	104.52	-0.79%	1,084,816
Jul 24, 2026	103.81	107.20	103.16	106.00	105.36	4.69%	1,760,787