SouthState Bank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 20, 2026	92.40	94.67	92.02	94.56	94.56	2.75%	706,119
May 19, 2026	92.74	93.30	91.43	92.03	92.03	-0.87%	550,166
May 18, 2026	92.85	93.78	92.74	92.84	92.84	0.67%	452,433
May 15, 2026	93.17	93.65	91.13	92.22	92.22	-1.13%	511,576
May 14, 2026	92.93	94.44	92.84	93.27	93.27	1.48%	675,855
May 13, 2026	93.11	93.48	91.51	91.91	91.91	-1.89%	1,016,648
May 12, 2026	94.07	94.50	92.06	93.68	93.68	-0.22%	918,884
May 11, 2026	96.40	96.83	93.68	93.89	93.89	-2.48%	688,800
May 8, 2026	96.89	97.17	95.93	96.28	96.28	-0.50%	723,059
May 7, 2026	98.90	99.34	97.03	97.36	96.76	-1.31%	761,879
May 6, 2026	98.17	99.92	98.17	98.65	98.04	1.32%	908,359
May 5, 2026	96.54	97.75	96.18	97.36	96.76	0.93%	867,994
May 4, 2026	96.71	97.68	95.94	96.46	95.87	-1.05%	774,816
May 1, 2026	97.74	98.50	96.57	97.48	96.88	-0.19%	621,504
Apr 30, 2026	95.99	98.50	95.25	97.67	97.07	1.16%	936,758
Apr 29, 2026	97.97	98.94	96.05	96.55	95.95	-1.90%	1,031,029
Apr 28, 2026	98.99	99.38	98.00	98.42	97.81	0.59%	723,237
Apr 27, 2026	94.91	98.54	94.73	97.84	97.24	3.14%	1,367,415
Apr 24, 2026	95.67	96.52	93.80	94.86	94.28	-3.29%	1,985,075
Apr 23, 2026	97.22	98.64	96.91	98.09	97.49	0.55%	976,920
Apr 22, 2026	99.15	99.33	97.17	97.55	96.95	-1.10%	735,108
Apr 21, 2026	100.17	100.52	98.38	98.63	98.02	-1.51%	707,076
Apr 20, 2026	99.43	100.79	99.43	100.14	99.52	0.21%	841,771
Apr 17, 2026	98.61	101.00	98.58	99.93	99.31	2.60%	1,006,597
Apr 16, 2026	97.97	98.47	96.95	97.40	96.80	-0.58%	442,518
Apr 15, 2026	98.14	98.71	97.66	97.97	97.37	-0.22%	677,475
Apr 14, 2026	97.40	99.22	96.84	98.19	97.58	0.40%	1,424,497
Apr 13, 2026	97.09	97.87	96.49	97.80	97.20	0.14%	1,079,360