SouthState Bank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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