SouthState Bank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 3, 2026	104.27	108.11	104.27	107.85	107.85	2.63%	1,021,677
Jul 31, 2026	105.68	106.23	104.58	105.09	105.09	-0.16%	807,829
Jul 30, 2026	106.49	106.57	105.03	105.26	105.26	-0.43%	523,040
Jul 29, 2026	105.60	106.81	105.42	105.71	105.71	-0.83%	702,049
Jul 28, 2026	105.72	106.89	105.15	106.60	106.60	1.37%	718,093
Jul 27, 2026	106.57	107.40	105.08	105.16	105.16	-0.79%	1,084,518
Jul 24, 2026	103.81	107.20	103.16	106.00	106.00	4.69%	1,760,784
Jul 23, 2026	101.03	101.28	100.06	101.25	101.25	-0.92%	1,025,043
Jul 22, 2026	102.54	102.54	101.34	102.19	102.19	-0.09%	725,379
Jul 21, 2026	102.19	102.34	100.87	102.28	102.28	-0.07%	675,635
Jul 20, 2026	102.88	103.18	101.70	102.35	102.35	-0.81%	648,731
Jul 17, 2026	103.55	104.12	102.40	103.19	103.19	-0.99%	597,310
Jul 16, 2026	101.49	104.34	101.49	104.22	104.22	3.04%	1,013,215
Jul 15, 2026	100.87	102.25	100.72	101.15	101.15	0.47%	695,766
Jul 14, 2026	100.30	101.09	100.05	100.68	100.68	0.24%	923,319
Jul 13, 2026	99.96	100.70	99.35	100.44	100.44	0.76%	827,064
Jul 10, 2026	99.78	100.17	99.13	99.68	99.68	0.39%	447,452
Jul 9, 2026	98.01	99.94	98.00	99.29	99.29	1.72%	582,829
Jul 8, 2026	99.04	99.71	96.85	97.61	97.61	-2.22%	940,413
Jul 7, 2026	100.39	101.33	99.83	99.83	99.83	-1.00%	1,026,698
Jul 6, 2026	99.57	101.02	99.54	100.84	100.84	0.68%	787,518
Jul 2, 2026	102.09	102.17	99.21	100.16	100.16	-1.17%	923,682
Jul 1, 2026	101.90	102.11	99.39	101.35	101.35	1.45%	968,712
Jun 30, 2026	99.66	100.51	99.50	99.90	99.90	-0.09%	657,958
Jun 29, 2026	100.85	101.73	99.24	99.99	99.99	-1.36%	788,797
Jun 26, 2026	101.25	101.73	100.32	101.37	101.37	0.60%	2,402,252
Jun 25, 2026	99.39	101.13	98.90	100.77	100.77	1.02%	779,212
Jun 24, 2026	98.90	100.19	98.66	99.75	99.75	0.94%	560,123
Jun 23, 2026	97.45	98.87	97.22	98.82	98.82	1.74%	725,210
Jun 22, 2026	96.72	97.98	96.59	97.13	97.13	0.62%	514,447
Jun 18, 2026	96.29	97.22	95.95	96.53	96.53	0.71%	1,227,712
Jun 17, 2026	97.32	98.67	95.50	95.85	95.85	-1.82%	883,361
Jun 16, 2026	98.50	99.21	97.18	97.63	97.63	0.03%	647,082
Jun 15, 2026	99.86	100.18	97.19	97.60	97.60	-1.37%	701,544
Jun 12, 2026	98.22	98.98	97.94	98.96	98.96	1.50%	633,511
Jun 11, 2026	97.20	98.13	96.04	97.50	97.50	0.86%	582,805
Jun 10, 2026	96.09	97.20	95.52	96.67	96.67	1.06%	943,453
Jun 9, 2026	95.67	97.85	95.13	95.66	95.66	0.96%	1,073,367
Jun 8, 2026	95.33	96.25	94.49	94.75	94.75	-0.60%	884,987
Jun 5, 2026	95.15	96.07	94.69	95.32	95.32	0.44%	566,509
Jun 4, 2026	93.96	95.36	93.70	94.90	94.90	2.91%	674,355
Jun 3, 2026	93.37	93.60	92.21	92.22	92.22	-2.06%	678,747
Jun 2, 2026	92.30	94.60	92.05	94.16	94.16	1.78%	551,818
Jun 1, 2026	93.85	94.37	92.39	92.51	92.51	-2.36%	508,078
May 29, 2026	94.20	95.06	94.14	94.75	94.75	0.06%	662,245
May 28, 2026	94.26	95.04	93.67	94.69	94.69	-0.22%	544,048
May 27, 2026	95.62	96.12	94.73	94.90	94.90	-0.69%	508,452
May 26, 2026	94.76	96.13	94.76	95.56	95.56	1.01%	430,603
May 22, 2026	93.87	94.76	93.47	94.60	94.60	0.81%	851,650
May 21, 2026	93.70	94.38	92.39	93.84	93.84	-0.76%	977,601