SouthState Bank Corporation SSB
NYSE · United States · Finance
$99.56-0.53 (-0.53%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $99.56 | -0.53% | $100.45 | $100.55 | $99.27 | 859.90K |
| 2026-09-29 | $100.09 | -1.57% | $101.68 | $102.14 | $99.49 | 621.90K |
| 2026-09-28 | $101.69 | -0.75% | $102.22 | $102.56 | $101.50 | 543.40K |
| 2026-09-25 | $102.46 | +0.55% | $102.47 | $103.30 | $101.96 | 754.30K |
| 2026-09-24 | $101.90 | +0.28% | $102.02 | $102.59 | $101.57 | 753.90K |
| 2026-09-23 | $101.62 | -0.73% | $102.09 | $102.97 | $101.62 | 529.20K |
| 2026-09-22 | $102.37 | -0.72% | $103.73 | $104.22 | $102.35 | 664.10K |
| 2026-09-21 | $103.11 | -0.32% | $103.95 | $104.33 | $103.08 | 432.80K |
| 2026-09-18 | $103.44 | -0.22% | $102.96 | $103.62 | $102.51 | 1.43M |
| 2026-09-17 | $103.67 | -0.18% | $104.97 | $106.20 | $103.59 | 548.80K |
| 2026-09-16 | $103.86 | -1.78% | $105.77 | $106.70 | $102.00 | 848.60K |
| 2026-09-15 | $105.74 | -0.35% | $106.08 | $106.96 | $105.62 | 484.60K |
| 2026-09-14 | $106.11 | +0.12% | $105.97 | $107.25 | $105.81 | 480.30K |
| 2026-09-11 | $105.98 | +0.13% | $107.00 | $107.00 | $104.84 | 469.90K |
| 2026-09-10 | $105.84 | +0.47% | $105.29 | $105.96 | $104.50 | 475.50K |
| 2026-09-09 | $105.35 | -1.19% | $106.09 | $106.95 | $105.17 | 471.90K |
| 2026-09-08 | $106.62 | -1.26% | $107.89 | $108.17 | $106.47 | 764.90K |
| 2026-09-04 | $107.98 | +0.81% | $106.53 | $108.33 | $106.47 | 411.00K |
| 2026-09-03 | $107.11 | +0.77% | $106.91 | $108.40 | $106.73 | 467.00K |
| 2026-09-02 | $106.29 | +2.21% | $104.81 | $107.35 | $104.81 | 1.07M |
| 2026-09-01 | $103.99 | -0.86% | $104.49 | $105.51 | $103.75 | 1.11M |
| 2026-08-31 | $104.89 | -1.03% | $105.80 | $106.17 | $104.66 | 610.00K |
| 2026-08-28 | $105.98 | -0.07% | $106.66 | $106.90 | $105.57 | 806.30K |
| 2026-08-27 | $106.05 | -0.29% | $105.24 | $106.36 | $105.00 | 468.70K |
| 2026-08-26 | $106.36 | +0.23% | $106.34 | $107.35 | $106.03 | 471.50K |
| 2026-08-25 | $106.12 | -0.74% | $107.03 | $107.04 | $105.42 | 500.90K |
| 2026-08-24 | $106.91 | +0.05% | $106.65 | $108.08 | $106.50 | 1.10M |
| 2026-08-21 | $106.86 | +1.02% | $106.46 | $107.54 | $105.81 | 576.70K |
| 2026-08-20 | $105.78 | -1.22% | $106.60 | $107.11 | $105.73 | 457.20K |
| 2026-08-19 | $107.09 | -2.73% | $110.58 | $110.58 | $106.89 | 563.40K |
| 2026-08-18 | $110.09 | -0.66% | $111.26 | $111.30 | $109.75 | 741.30K |
| 2026-08-17 | $110.82 | -0.69% | $111.10 | $112.20 | $110.79 | 683.00K |
| 2026-08-14 | $111.59 | +0.61% | $110.45 | $111.79 | $109.63 | 414.90K |
| 2026-08-13 | $110.91 | +0.50% | $111.00 | $111.74 | $110.69 | 1.02M |
| 2026-08-12 | $110.36 | -0.02% | $110.24 | $110.81 | $109.41 | 1.14M |
| 2026-08-11 | $110.38 | +1.68% | $108.28 | $110.40 | $108.28 | 896.70K |
| 2026-08-10 | $108.56 | +0.41% | $107.68 | $108.65 | $107.48 | 851.10K |
| 2026-08-07 | $108.12 | -0.40% | $107.72 | $108.72 | $106.33 | 809.50K |
| 2026-08-06 | $108.55 | -0.59% | $109.91 | $110.28 | $108.41 | 1.42M |
| 2026-08-05 | $109.19 | -0.22% | $109.80 | $110.47 | $108.70 | 1.06M |
| 2026-08-04 | $109.43 | +1.46% | $107.38 | $109.80 | $106.50 | 995.00K |
| 2026-08-03 | $107.85 | +2.63% | $104.27 | $108.11 | $104.27 | 1.02M |
| 2026-07-31 | $105.09 | -0.16% | $105.68 | $106.23 | $104.58 | 832.00K |
| 2026-07-30 | $105.26 | -0.43% | $106.49 | $106.57 | $105.03 | 722.40K |
| 2026-07-29 | $105.71 | -0.83% | $105.60 | $106.81 | $105.42 | 702.10K |
| 2026-07-28 | $106.60 | +1.37% | $105.72 | $106.89 | $105.15 | 772.20K |
| 2026-07-27 | $105.16 | -0.79% | $106.57 | $107.40 | $105.08 | 1.08M |
| 2026-07-24 | $106.00 | +4.69% | $103.81 | $107.20 | $103.16 | 1.76M |
| 2026-07-23 | $101.25 | -0.92% | $101.03 | $101.28 | $100.06 | 1.03M |
| 2026-07-22 | $102.19 | -0.09% | $102.54 | $102.54 | $101.34 | 725.40K |
| 2026-07-21 | $102.28 | -0.07% | $102.19 | $102.34 | $100.87 | 693.10K |
| 2026-07-20 | $102.35 | -0.81% | $102.88 | $103.18 | $101.70 | 648.70K |
| 2026-07-17 | $103.19 | -0.99% | $103.55 | $104.12 | $102.40 | 597.30K |
| 2026-07-16 | $104.22 | +3.04% | $101.49 | $104.34 | $101.49 | 1.04M |
| 2026-07-15 | $101.15 | +0.47% | $100.87 | $102.25 | $100.72 | 695.80K |
| 2026-07-14 | $100.68 | +0.24% | $100.30 | $101.09 | $100.05 | 941.50K |
| 2026-07-13 | $100.44 | +0.76% | $99.96 | $100.70 | $99.35 | 827.70K |
| 2026-07-10 | $99.68 | +0.39% | $99.78 | $100.17 | $99.13 | 455.70K |
| 2026-07-09 | $99.29 | +1.72% | $98.01 | $99.94 | $98.00 | 596.10K |
| 2026-07-08 | $97.61 | -2.22% | $99.04 | $99.71 | $96.85 | 945.60K |
| 2026-07-07 | $99.83 | -1.00% | $100.39 | $101.33 | $99.83 | 1.14M |
| 2026-07-06 | $100.84 | +0.68% | $99.57 | $101.02 | $99.54 | 791.20K |
| 2026-07-02 | $100.16 | -1.17% | $102.09 | $102.17 | $99.21 | 1.11M |
| 2026-07-01 | $101.35 | +1.45% | $101.90 | $102.11 | $99.39 | 974.30K |
| 2026-06-30 | $99.90 | -0.09% | $99.66 | $100.51 | $99.50 | 658.20K |
| 2026-06-29 | $99.99 | -1.36% | $100.85 | $101.73 | $99.24 | 788.80K |
| 2026-06-26 | $101.37 | +0.60% | $101.25 | $101.73 | $100.32 | 2.44M |
| 2026-06-25 | $100.77 | +1.02% | $99.39 | $101.13 | $98.90 | 779.20K |
| 2026-06-24 | $99.75 | +0.94% | $98.90 | $100.19 | $98.66 | 560.10K |
| 2026-06-23 | $98.82 | +1.74% | $97.45 | $98.87 | $97.22 | 760.60K |
| 2026-06-22 | $97.13 | +0.62% | $96.72 | $97.98 | $96.59 | 514.40K |
| 2026-06-18 | $96.53 | +0.71% | $96.29 | $97.22 | $95.95 | 1.29M |
| 2026-06-17 | $95.85 | -1.82% | $97.32 | $98.67 | $95.50 | 887.20K |
| 2026-06-16 | $97.63 | +0.03% | $98.50 | $99.21 | $97.18 | 647.10K |
| 2026-06-15 | $97.60 | -1.37% | $99.86 | $100.18 | $97.19 | 711.20K |
| 2026-06-12 | $98.96 | +1.50% | $98.22 | $98.98 | $97.94 | 643.40K |
| 2026-06-11 | $97.50 | +0.86% | $97.20 | $98.13 | $96.04 | 591.40K |
| 2026-06-10 | $96.67 | +1.06% | $96.09 | $97.20 | $95.52 | 943.50K |
| 2026-06-09 | $95.66 | +0.96% | $95.67 | $97.85 | $95.13 | 1.07M |
| 2026-06-08 | $94.75 | -0.60% | $95.33 | $96.25 | $94.49 | 901.10K |
| 2026-06-05 | $95.32 | +0.44% | $95.15 | $96.07 | $94.69 | 566.50K |
| 2026-06-04 | $94.90 | +2.91% | $93.96 | $95.36 | $93.70 | 674.40K |
| 2026-06-03 | $92.22 | -2.06% | $93.37 | $93.60 | $92.21 | 703.00K |
| 2026-06-02 | $94.16 | +1.78% | $92.30 | $94.60 | $92.05 | 561.10K |
| 2026-06-01 | $92.51 | -2.36% | $93.85 | $94.37 | $92.39 | 508.10K |
| 2026-05-29 | $94.75 | +0.06% | $94.20 | $95.06 | $94.14 | 678.20K |
| 2026-05-28 | $94.69 | -0.22% | $94.26 | $95.04 | $93.67 | 556.30K |
| 2026-05-27 | $94.90 | -0.69% | $95.62 | $96.12 | $94.73 | 508.90K |
| 2026-05-26 | $95.56 | +1.01% | $94.76 | $96.13 | $94.76 | 432.50K |
| 2026-05-22 | $94.60 | +0.81% | $93.87 | $94.76 | $93.47 | 865.30K |