Skip to main content
logo
SouthState Bank Corporation (SSB)
NYSE: SSB · Real-Time Price · USD
92.22
-1.94 (-2.06%)
At close: Jun 3, 2026, 4:00 PM EDT
92.22
0.00 (0.00%)
After-hours: Jun 3, 2026, 7:00 PM EDT

SouthState Bank Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 3, 202693.3793.6092.2192.2292.22-2.06%678,747
Jun 2, 202692.3094.6092.0594.1694.161.78%551,818
Jun 1, 202693.8594.3792.3992.5192.51-2.36%508,078
May 29, 202694.2095.0694.1494.7594.750.06%662,245
May 28, 202694.2695.0493.6794.6994.69-0.22%544,048
May 27, 202695.6296.1294.7394.9094.90-0.69%508,452
May 26, 202694.7696.1394.7695.5695.561.01%430,603
May 22, 202693.8794.7693.4794.6094.600.81%851,650
May 21, 202693.7094.3892.3993.8493.84-0.76%977,601
May 20, 202692.4094.6792.0294.5694.562.75%706,119
May 19, 202692.7493.3091.4392.0392.03-0.87%550,166
May 18, 202692.8593.7892.7492.8492.840.67%452,433
May 15, 202693.1793.6591.1392.2292.22-1.13%511,576
May 14, 202692.9394.4492.8493.2793.271.48%675,855
May 13, 202693.1193.4891.5191.9191.91-1.89%1,016,648
May 12, 202694.0794.5092.0693.6893.68-0.22%918,884
May 11, 202696.4096.8393.6893.8993.89-2.48%688,800
May 8, 202696.8997.1795.9396.2896.28-0.50%723,059
May 7, 202698.9099.3497.0397.3696.76-1.31%761,879
May 6, 202698.1799.9298.1798.6598.041.32%908,359
May 5, 202696.5497.7596.1897.3696.760.93%867,994
May 4, 202696.7197.6895.9496.4695.87-1.05%774,816
May 1, 202697.7498.5096.5797.4896.88-0.19%621,504
Apr 30, 202695.9998.5095.2597.6797.071.16%936,758
Apr 29, 202697.9798.9496.0596.5595.95-1.90%1,031,029
Apr 28, 202698.9999.3898.0098.4297.810.59%723,237
Apr 27, 202694.9198.5494.7397.8497.243.14%1,367,415
Apr 24, 202695.6796.5293.8094.8694.28-3.29%1,985,075
Apr 23, 202697.2298.6496.9198.0997.490.55%976,920
Apr 22, 202699.1599.3397.1797.5596.95-1.10%735,108
Apr 21, 2026100.17100.5298.3898.6398.02-1.51%707,076
Apr 20, 202699.43100.7999.43100.1499.520.21%841,771
Apr 17, 202698.61101.0098.5899.9399.312.60%1,006,597
Apr 16, 202697.9798.4796.9597.4096.80-0.58%442,518
Apr 15, 202698.1498.7197.6697.9797.37-0.22%677,475
Apr 14, 202697.4099.2296.8498.1997.580.40%1,424,497
Apr 13, 202697.0997.8796.4997.8097.200.14%1,079,360
Apr 10, 202698.9899.1097.4497.6697.06-1.75%866,989
Apr 9, 202696.6199.5796.6199.4098.792.31%864,574
Apr 8, 202696.9398.4096.7497.1696.563.35%1,126,578
Apr 7, 202694.1694.5393.5494.0193.43-0.15%794,152
Apr 6, 202693.8394.4993.1194.1593.570.26%553,763
Apr 2, 202692.4394.0291.6893.9193.330.32%497,879
Apr 1, 202693.1594.7393.1593.6193.031.18%1,071,646
Mar 31, 202691.9593.3390.8392.5291.952.40%688,351
Mar 30, 202690.5090.8489.7590.3589.790.69%733,927
Mar 27, 202691.3991.7289.4489.7389.18-2.42%829,056
Mar 26, 202691.1692.2991.1491.9691.390.27%562,093
Mar 25, 202692.0092.7589.9591.7191.140.70%1,067,177
Mar 24, 202689.7492.3189.6891.0790.510.49%613,589