SouthState Bank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	93.24	93.48	90.79	92.26	-	-2.47%	278,214
Mar 6, 2026	94.13	94.89	92.06	94.60	94.60	-2.55%	640,479
Mar 5, 2026	97.64	98.33	96.23	97.08	97.08	-1.88%	668,735
Mar 4, 2026	99.04	100.09	98.06	98.94	98.94	0.37%	945,016
Mar 3, 2026	97.05	99.90	96.46	98.58	98.58	-1.19%	1,266,618
Mar 2, 2026	96.99	100.33	96.03	99.77	99.77	1.11%	610,454
Feb 27, 2026	101.50	102.24	97.09	98.67	98.67	-4.88%	1,472,901
Feb 26, 2026	102.50	104.10	102.10	103.73	103.73	1.23%	770,162
Feb 25, 2026	100.80	102.54	99.50	102.47	102.47	2.60%	1,737,007
Feb 24, 2026	100.16	101.19	99.24	99.87	99.87	-0.71%	583,293
Feb 23, 2026	105.12	105.57	99.89	100.58	100.58	-4.61%	901,984
Feb 20, 2026	103.18	105.95	102.40	105.44	105.44	1.77%	1,380,465
Feb 19, 2026	102.54	103.65	101.72	103.61	103.61	-0.08%	740,592
Feb 18, 2026	103.88	105.69	103.49	103.69	103.69	-0.40%	900,512
Feb 17, 2026	104.36	106.00	103.82	104.11	104.11	-	724,666
Feb 13, 2026	102.05	104.84	101.08	104.11	104.11	1.51%	919,155
Feb 12, 2026	104.20	104.39	100.59	102.56	102.56	-1.08%	653,745
Feb 11, 2026	105.64	107.05	102.83	103.68	103.68	-1.42%	561,716
Feb 10, 2026	106.67	107.84	104.60	105.17	105.17	-1.88%	585,549
Feb 9, 2026	106.95	108.12	106.95	107.18	107.18	-0.59%	488,460
Feb 6, 2026	106.97	108.46	106.63	107.82	107.82	1.18%	918,793
Feb 5, 2026	106.57	107.37	105.14	106.56	105.96	0.30%	1,019,755
Feb 4, 2026	104.50	107.35	104.12	106.24	105.64	2.24%	1,131,523
Feb 3, 2026	102.54	105.48	102.54	103.91	103.32	0.91%	1,076,605
Feb 2, 2026	102.10	103.34	101.96	102.97	102.39	0.63%	910,771
Jan 30, 2026	102.21	103.53	101.01	102.33	101.75	-0.44%	891,767
Jan 29, 2026	101.54	102.82	100.97	102.78	102.20	1.79%	792,233
Jan 28, 2026	100.86	102.51	100.60	100.97	100.40	-0.06%	1,155,604
Jan 27, 2026	100.59	101.29	99.93	101.03	100.46	0.68%	866,257
Jan 26, 2026	100.50	101.91	99.24	100.35	99.78	0.16%	1,053,724
Jan 23, 2026	103.47	105.25	99.66	100.19	99.63	-0.37%	2,313,905
Jan 22, 2026	100.70	102.62	100.05	100.56	99.99	-0.01%	1,012,382
Jan 21, 2026	97.71	101.43	97.71	100.57	100.00	3.81%	827,115
Jan 20, 2026	97.21	98.54	96.59	96.88	96.33	-1.57%	491,177
Jan 16, 2026	98.95	99.43	98.06	98.43	97.88	-0.57%	614,334
Jan 15, 2026	97.69	99.34	97.69	98.99	98.43	1.20%	604,866
Jan 14, 2026	96.43	98.18	96.40	97.82	97.27	1.16%	674,439
Jan 13, 2026	97.27	97.67	96.44	96.70	96.16	-0.20%	518,353
Jan 12, 2026	97.69	97.74	96.66	96.89	96.34	-0.82%	477,112
Jan 9, 2026	98.70	99.23	97.59	97.69	97.14	-0.64%	706,174
Jan 8, 2026	96.21	99.65	96.14	98.32	97.77	1.79%	624,521
Jan 7, 2026	96.94	97.40	95.36	96.59	96.05	-0.55%	482,384
Jan 6, 2026	95.18	97.16	95.13	97.12	96.57	1.64%	690,567
Jan 5, 2026	94.05	96.95	93.96	95.55	95.01	1.40%	820,707
Jan 2, 2026	94.01	94.66	92.60	94.23	93.70	0.13%	538,107
Dec 31, 2025	95.32	95.32	93.90	94.11	93.58	-1.00%	617,803
Dec 30, 2025	95.20	95.67	94.65	95.06	94.52	-0.23%	551,181
Dec 29, 2025	95.94	96.21	94.67	95.28	94.74	-0.51%	560,445
Dec 26, 2025	96.42	96.46	95.26	95.77	95.23	-0.50%	443,373
Dec 24, 2025	96.17	96.42	95.58	96.25	95.71	0.32%	173,075
Dec 23, 2025	97.15	97.90	95.90	95.94	95.40	-1.21%	604,297
Dec 22, 2025	97.01	98.02	96.72	97.12	96.57	-0.06%	475,615
Dec 19, 2025	98.45	98.45	96.25	97.18	96.63	-0.15%	1,417,260
Dec 18, 2025	98.22	98.94	97.14	97.33	96.78	-0.36%	877,796
Dec 17, 2025	96.59	97.88	96.33	97.68	97.13	0.98%	819,379
Dec 16, 2025	97.44	97.84	96.18	96.73	96.19	-0.36%	875,712
Dec 15, 2025	97.17	97.99	96.15	97.08	96.53	1.04%	1,737,649
Dec 12, 2025	96.00	96.42	95.38	96.08	95.54	0.98%	1,271,133
Dec 11, 2025	95.02	96.73	94.70	95.15	94.61	-0.05%	1,052,042
Dec 10, 2025	92.28	95.79	92.28	95.20	94.66	3.04%	1,124,342
Dec 9, 2025	91.54	93.19	91.54	92.39	91.87	0.97%	824,855
Dec 8, 2025	92.11	92.82	91.42	91.50	90.98	-0.69%	716,048
Dec 5, 2025	91.68	92.66	90.71	92.14	91.62	0.08%	674,557
Dec 4, 2025	91.70	93.23	91.62	92.07	91.55	0.45%	530,787
Dec 3, 2025	89.25	92.10	89.18	91.66	91.14	3.09%	663,231
Dec 2, 2025	90.24	90.77	88.82	88.91	88.41	-1.27%	808,281
Dec 1, 2025	89.14	90.53	88.44	90.05	89.54	0.60%	713,776
Nov 28, 2025	89.92	90.25	89.49	89.51	89.01	-0.30%	356,143
Nov 26, 2025	89.47	90.99	89.47	89.78	89.27	-0.17%	599,492
Nov 25, 2025	87.96	90.64	87.96	89.93	89.42	2.93%	787,236
Nov 24, 2025	87.46	88.05	86.67	87.37	86.88	-0.77%	938,862
Nov 21, 2025	86.44	88.55	85.51	88.05	87.55	2.66%	1,135,206
Nov 20, 2025	87.78	88.53	85.60	85.77	85.29	-1.50%	773,182
Nov 19, 2025	86.30	87.18	85.92	87.08	86.59	1.09%	657,890
Nov 18, 2025	84.90	86.72	84.48	86.14	85.65	0.97%	723,716
Nov 17, 2025	88.91	89.44	85.13	85.31	84.83	-4.01%	624,167
Nov 14, 2025	88.59	89.31	88.23	88.87	88.37	-0.40%	552,377
Nov 13, 2025	89.41	90.50	88.89	89.23	88.73	-0.47%	678,634
Nov 12, 2025	89.04	90.23	89.04	89.65	89.15	0.98%	776,929
Nov 11, 2025	89.00	89.29	88.04	88.78	88.28	-0.09%	1,096,540
Nov 10, 2025	88.17	89.42	87.56	88.86	88.36	1.15%	942,350
Nov 7, 2025	86.67	88.11	86.00	87.85	87.36	0.34%	1,169,488
Nov 6, 2025	88.03	88.72	87.31	87.55	86.46	-0.49%	713,249
Nov 5, 2025	87.59	89.16	87.34	87.98	86.89	0.08%	689,820
Nov 4, 2025	88.17	88.68	87.67	87.91	86.82	-1.06%	1,257,350
Nov 3, 2025	87.99	88.88	87.02	88.85	87.74	0.23%	706,297
Oct 31, 2025	87.34	88.73	86.61	88.65	87.55	0.58%	835,266
Oct 30, 2025	88.03	89.59	87.95	88.14	87.04	-0.24%	966,160
Oct 29, 2025	89.42	90.43	88.10	88.35	87.25	-1.53%	1,113,464
Oct 28, 2025	90.23	90.58	89.38	89.72	88.60	-0.79%	898,392
Oct 27, 2025	90.61	91.05	89.96	90.43	89.30	-0.04%	872,219
Oct 24, 2025	90.67	91.33	89.83	90.47	89.34	0.61%	950,345
Oct 23, 2025	94.00	94.00	89.49	89.92	88.80	-4.21%	1,965,118
Oct 22, 2025	94.65	95.80	93.76	93.87	92.70	-0.74%	715,317
Oct 21, 2025	94.16	95.09	94.05	94.57	93.39	0.06%	666,676
Oct 20, 2025	93.42	95.10	92.49	94.51	93.33	2.21%	711,977
Oct 17, 2025	92.81	93.18	91.50	92.47	91.32	1.16%	763,925
Oct 16, 2025	96.25	96.77	90.20	91.41	90.27	-5.67%	1,121,042
Oct 15, 2025	99.30	99.84	96.50	96.90	95.69	-2.06%	575,852
Oct 14, 2025	95.86	99.35	95.86	98.94	97.71	2.85%	406,217