SouthState Bank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	104.94	105.14	103.38	104.61	104.61	0.24%	560,125
Nov 12, 2026	105.28	105.37	104.03	104.36	104.36	-0.90%	550,262
Nov 11, 2026	105.38	105.75	104.50	105.31	105.31	-0.43%	604,907
Nov 10, 2026	106.25	106.30	104.95	105.77	105.77	-0.25%	464,408
Nov 9, 2026	105.73	106.92	104.91	106.03	106.03	1.84%	718,434
Nov 6, 2026	103.51	104.47	103.21	104.11	104.11	0.05%	671,813
Nov 5, 2026	108.19	108.89	104.16	104.72	104.06	-1.81%	927,573
Nov 4, 2026	108.67	110.28	106.56	106.65	105.98	0.66%	900,800
Nov 3, 2026	108.11	108.11	105.76	105.95	105.28	-0.99%	762,434
Nov 2, 2026	106.00	107.94	105.55	107.01	106.34	1.75%	1,286,611
Oct 30, 2026	106.76	106.76	104.46	105.17	104.51	-0.88%	936,626
Oct 29, 2026	106.57	107.66	105.43	106.10	105.43	1.10%	523,355
Oct 28, 2026	105.75	106.00	103.95	104.95	104.29	-0.69%	719,637
Oct 27, 2026	105.87	106.15	104.92	105.68	105.01	0.27%	648,515
Oct 26, 2026	106.02	107.00	105.19	105.40	104.74	-0.10%	921,497
Oct 23, 2026	104.66	106.45	104.41	105.51	104.85	0.28%	787,165
Oct 22, 2026	101.24	105.99	100.73	105.22	104.56	2.37%	1,215,973
Oct 21, 2026	102.80	103.09	102.08	102.78	102.13	0.16%	1,053,040
Oct 20, 2026	101.20	103.59	101.20	102.62	101.97	1.43%	1,028,432
Oct 19, 2026	101.69	102.40	100.98	101.17	100.53	-0.87%	571,620
Oct 16, 2026	102.00	103.60	101.63	102.06	101.42	0.76%	691,267
Oct 15, 2026	99.98	101.67	99.49	101.29	100.65	2.14%	620,785
Oct 14, 2026	98.29	99.52	98.00	99.17	98.54	-0.68%	675,066
Oct 13, 2026	101.52	102.14	99.41	99.85	99.22	-0.91%	954,332
Oct 12, 2026	99.73	101.58	99.73	100.77	100.13	0.52%	667,892
Oct 9, 2026	100.03	100.65	99.33	100.25	99.62	-0.32%	781,750
Oct 8, 2026	98.21	100.83	98.21	100.57	99.94	1.68%	881,836
Oct 7, 2026	99.96	100.25	98.46	98.91	98.29	-2.02%	941,431
Oct 6, 2026	101.67	101.83	100.58	100.95	100.31	-0.18%	432,459
Oct 5, 2026	102.11	102.11	100.69	101.13	100.49	-0.77%	632,451
Oct 2, 2026	101.27	102.66	101.13	101.91	101.27	1.29%	604,102
Oct 1, 2026	98.85	100.85	97.59	100.61	99.98	1.05%	852,999
Sep 30, 2026	100.45	100.55	99.27	99.56	98.93	-0.53%	859,947
Sep 29, 2026	101.68	102.14	99.49	100.09	99.46	-1.57%	621,864
Sep 28, 2026	102.22	102.56	101.50	101.69	101.05	-0.75%	550,793
Sep 25, 2026	102.47	103.30	101.96	102.46	101.81	0.55%	754,283
Sep 24, 2026	102.02	102.59	101.57	101.90	101.26	0.28%	753,899
Sep 23, 2026	102.09	102.97	101.62	101.62	100.98	-0.73%	529,156
Sep 22, 2026	103.73	104.22	102.35	102.37	101.72	-0.72%	664,091
Sep 21, 2026	103.95	104.33	103.08	103.11	102.46	-0.32%	432,826
Sep 18, 2026	102.96	103.62	102.51	103.44	102.79	-0.22%	1,425,242
Sep 17, 2026	104.97	106.20	103.59	103.67	103.02	-0.18%	548,826
Sep 16, 2026	105.77	106.70	102.00	103.86	103.21	-1.78%	850,185
Sep 15, 2026	106.08	106.96	105.62	105.74	105.07	-0.35%	484,638
Sep 14, 2026	105.97	107.25	105.81	106.11	105.44	0.12%	480,289
Sep 11, 2026	107.00	107.00	104.84	105.98	105.31	0.13%	469,913
Sep 10, 2026	105.29	105.96	104.50	105.84	105.17	0.47%	475,550
Sep 9, 2026	106.09	106.95	105.17	105.35	104.69	-1.19%	471,929
Sep 8, 2026	107.89	108.17	106.47	106.62	105.95	-1.26%	764,851
Sep 4, 2026	106.53	108.33	106.47	107.98	107.30	0.81%	411,026