SouthState Bank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 23, 2026	101.03	101.28	100.06	101.25	100.63	-0.92%	1,026,148
Jul 22, 2026	102.54	102.54	101.34	102.19	101.57	-0.09%	725,385
Jul 21, 2026	102.19	102.34	100.87	102.28	101.66	-0.07%	693,145
Jul 20, 2026	102.88	103.18	101.70	102.35	101.73	-0.81%	648,732
Jul 17, 2026	103.55	104.12	102.40	103.19	102.56	-0.99%	597,310
Jul 16, 2026	101.49	104.34	101.49	104.22	103.59	3.04%	1,035,415
Jul 15, 2026	100.87	102.25	100.72	101.15	100.53	0.47%	695,766
Jul 14, 2026	100.30	101.09	100.05	100.68	100.07	0.24%	941,473
Jul 13, 2026	99.96	100.70	99.35	100.44	99.83	0.76%	827,676
Jul 10, 2026	99.78	100.17	99.13	99.68	99.07	0.39%	455,687
Jul 9, 2026	98.01	99.94	98.00	99.29	98.69	1.72%	596,067
Jul 8, 2026	99.04	99.71	96.85	97.61	97.02	-2.22%	945,606
Jul 7, 2026	100.39	101.33	99.83	99.83	99.22	-1.00%	1,138,615
Jul 6, 2026	99.57	101.02	99.54	100.84	100.23	0.68%	791,174
Jul 2, 2026	102.09	102.17	99.21	100.16	99.55	-1.17%	1,108,781
Jul 1, 2026	101.90	102.11	99.39	101.35	100.73	1.45%	974,329
Jun 30, 2026	99.66	100.51	99.50	99.90	99.29	-0.09%	658,158
Jun 29, 2026	100.85	101.73	99.24	99.99	99.38	-1.36%	788,797
Jun 26, 2026	101.25	101.73	100.32	101.37	100.75	0.60%	2,435,128
Jun 25, 2026	99.39	101.13	98.90	100.77	100.16	1.02%	779,212
Jun 24, 2026	98.90	100.19	98.66	99.75	99.14	0.94%	560,123
Jun 23, 2026	97.45	98.87	97.22	98.82	98.22	1.74%	760,553
Jun 22, 2026	96.72	97.98	96.59	97.13	96.54	0.62%	514,447
Jun 18, 2026	96.29	97.22	95.95	96.53	95.94	0.71%	1,291,233
Jun 17, 2026	97.32	98.67	95.50	95.85	95.27	-1.82%	887,155
Jun 16, 2026	98.50	99.21	97.18	97.63	97.04	0.03%	647,082
Jun 15, 2026	99.86	100.18	97.19	97.60	97.01	-1.37%	711,240
Jun 12, 2026	98.22	98.98	97.94	98.96	98.36	1.50%	643,445
Jun 11, 2026	97.20	98.13	96.04	97.50	96.91	0.86%	591,390