SouthState Bank Corporation (SSB)
NYSE: SSB · Real-Time Price · USD
92.14
+0.07 (0.08%)
Dec 5, 2025, 4:00 PM EST - Market closed
SouthState Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 91.68 | 92.66 | 90.71 | 92.14 | 92.14 | 0.08% | 674,500 |
| Dec 4, 2025 | 91.70 | 93.23 | 91.62 | 92.07 | 92.07 | 0.45% | 530,787 |
| Dec 3, 2025 | 89.25 | 92.10 | 89.18 | 91.66 | 91.66 | 3.09% | 663,231 |
| Dec 2, 2025 | 90.24 | 90.77 | 88.82 | 88.91 | 88.91 | -1.27% | 808,281 |
| Dec 1, 2025 | 89.14 | 90.53 | 88.44 | 90.05 | 90.05 | 0.60% | 713,776 |
| Nov 28, 2025 | 89.92 | 90.25 | 89.49 | 89.51 | 89.51 | -0.30% | 356,143 |
| Nov 26, 2025 | 89.47 | 90.99 | 89.47 | 89.78 | 89.78 | -0.17% | 599,492 |
| Nov 25, 2025 | 87.96 | 90.64 | 87.96 | 89.93 | 89.93 | 2.93% | 787,236 |
| Nov 24, 2025 | 87.46 | 88.05 | 86.67 | 87.37 | 87.37 | -0.77% | 938,862 |
| Nov 21, 2025 | 86.44 | 88.55 | 85.51 | 88.05 | 88.05 | 2.66% | 1,135,206 |
| Nov 20, 2025 | 87.78 | 88.53 | 85.60 | 85.77 | 85.77 | -1.50% | 773,182 |
| Nov 19, 2025 | 86.30 | 87.18 | 85.92 | 87.08 | 87.08 | 1.09% | 657,890 |
| Nov 18, 2025 | 84.90 | 86.72 | 84.48 | 86.14 | 86.14 | 0.97% | 723,716 |
| Nov 17, 2025 | 88.91 | 89.44 | 85.13 | 85.31 | 85.31 | -4.01% | 624,167 |
| Nov 14, 2025 | 88.59 | 89.31 | 88.23 | 88.87 | 88.87 | -0.40% | 552,377 |
| Nov 13, 2025 | 89.41 | 90.50 | 88.89 | 89.23 | 89.23 | -0.47% | 678,634 |
| Nov 12, 2025 | 89.04 | 90.23 | 89.04 | 89.65 | 89.65 | 0.98% | 776,929 |
| Nov 11, 2025 | 89.00 | 89.29 | 88.04 | 88.78 | 88.78 | -0.09% | 1,096,540 |
| Nov 10, 2025 | 88.17 | 89.42 | 87.56 | 88.86 | 88.86 | 1.15% | 942,350 |
| Nov 7, 2025 | 86.67 | 88.11 | 86.00 | 87.85 | 87.85 | 0.34% | 1,169,488 |
| Nov 6, 2025 | 88.03 | 88.72 | 87.31 | 87.55 | 86.95 | -0.49% | 713,249 |
| Nov 5, 2025 | 87.59 | 89.16 | 87.34 | 87.98 | 87.38 | 0.08% | 689,820 |
| Nov 4, 2025 | 88.17 | 88.68 | 87.67 | 87.91 | 87.31 | -1.06% | 1,257,350 |
| Nov 3, 2025 | 87.99 | 88.88 | 87.02 | 88.85 | 88.24 | 0.23% | 706,297 |
| Oct 31, 2025 | 87.34 | 88.73 | 86.61 | 88.65 | 88.04 | 0.58% | 835,266 |
| Oct 30, 2025 | 88.03 | 89.59 | 87.95 | 88.14 | 87.54 | -0.24% | 966,160 |
| Oct 29, 2025 | 89.42 | 90.43 | 88.10 | 88.35 | 87.74 | -1.53% | 1,113,464 |
| Oct 28, 2025 | 90.23 | 90.58 | 89.38 | 89.72 | 89.11 | -0.79% | 898,392 |
| Oct 27, 2025 | 90.61 | 91.05 | 89.96 | 90.43 | 89.81 | -0.04% | 872,219 |
| Oct 24, 2025 | 90.67 | 91.33 | 89.83 | 90.47 | 89.85 | 0.61% | 950,345 |
| Oct 23, 2025 | 94.00 | 94.00 | 89.49 | 89.92 | 89.30 | -4.21% | 1,965,118 |
| Oct 22, 2025 | 94.65 | 95.80 | 93.76 | 93.87 | 93.23 | -0.74% | 715,317 |
| Oct 21, 2025 | 94.16 | 95.09 | 94.05 | 94.57 | 93.92 | 0.06% | 666,676 |
| Oct 20, 2025 | 93.42 | 95.10 | 92.49 | 94.51 | 93.86 | 2.21% | 711,977 |
| Oct 17, 2025 | 92.81 | 93.18 | 91.50 | 92.47 | 91.84 | 1.16% | 763,925 |
| Oct 16, 2025 | 96.25 | 96.77 | 90.20 | 91.41 | 90.78 | -5.67% | 1,121,042 |
| Oct 15, 2025 | 99.30 | 99.84 | 96.50 | 96.90 | 96.24 | -2.06% | 575,852 |
| Oct 14, 2025 | 95.86 | 99.35 | 95.86 | 98.94 | 98.26 | 2.85% | 406,217 |
| Oct 13, 2025 | 95.04 | 96.70 | 94.64 | 96.20 | 95.54 | 2.47% | 608,314 |
| Oct 10, 2025 | 99.66 | 99.88 | 93.81 | 93.88 | 93.24 | -5.03% | 806,772 |
| Oct 9, 2025 | 100.14 | 100.47 | 98.48 | 98.85 | 98.17 | -0.70% | 498,163 |
| Oct 8, 2025 | 100.65 | 100.88 | 99.44 | 99.55 | 98.87 | -0.46% | 354,586 |
| Oct 7, 2025 | 101.07 | 102.11 | 99.28 | 100.01 | 99.32 | -0.74% | 656,559 |
| Oct 6, 2025 | 100.15 | 102.18 | 99.61 | 100.76 | 100.07 | 1.40% | 998,466 |
| Oct 3, 2025 | 98.50 | 99.74 | 98.41 | 99.37 | 98.69 | 1.45% | 917,021 |
| Oct 2, 2025 | 98.24 | 98.99 | 97.54 | 97.95 | 97.28 | -0.52% | 522,380 |
| Oct 1, 2025 | 98.34 | 99.12 | 97.63 | 98.46 | 97.79 | -0.41% | 536,058 |
| Sep 30, 2025 | 99.64 | 100.16 | 97.70 | 98.87 | 98.19 | -0.46% | 610,169 |
| Sep 29, 2025 | 101.68 | 101.83 | 98.25 | 99.33 | 98.65 | -1.82% | 947,446 |
| Sep 26, 2025 | 100.97 | 101.66 | 100.31 | 101.17 | 100.48 | 1.07% | 373,347 |
| Sep 25, 2025 | 100.57 | 100.57 | 99.18 | 100.10 | 99.41 | -0.14% | 444,273 |
| Sep 24, 2025 | 100.69 | 101.73 | 99.51 | 100.24 | 99.55 | -0.06% | 447,652 |
| Sep 23, 2025 | 100.39 | 102.17 | 100.12 | 100.30 | 99.61 | 0.26% | 466,182 |
| Sep 22, 2025 | 100.76 | 101.81 | 99.64 | 100.04 | 99.35 | -1.33% | 775,183 |
| Sep 19, 2025 | 103.63 | 103.63 | 101.38 | 101.39 | 100.70 | -1.99% | 1,932,156 |
| Sep 18, 2025 | 101.81 | 103.60 | 101.46 | 103.45 | 102.74 | 2.20% | 638,785 |
| Sep 17, 2025 | 100.49 | 103.35 | 100.43 | 101.22 | 100.53 | 0.94% | 928,710 |
| Sep 16, 2025 | 100.86 | 100.93 | 98.86 | 100.28 | 99.59 | -0.53% | 563,606 |
| Sep 15, 2025 | 101.43 | 102.49 | 100.25 | 100.81 | 100.12 | -0.43% | 524,090 |
| Sep 12, 2025 | 102.06 | 102.29 | 101.22 | 101.25 | 100.56 | -0.93% | 569,164 |
| Sep 11, 2025 | 101.31 | 102.47 | 100.91 | 102.20 | 101.50 | 0.79% | 512,020 |
| Sep 10, 2025 | 100.77 | 101.77 | 100.25 | 101.40 | 100.71 | 0.37% | 513,331 |
| Sep 9, 2025 | 101.96 | 102.77 | 100.12 | 101.03 | 100.34 | -1.14% | 784,009 |
| Sep 8, 2025 | 103.41 | 103.48 | 101.36 | 102.19 | 101.49 | -0.80% | 689,771 |
| Sep 5, 2025 | 103.97 | 105.00 | 102.49 | 103.01 | 102.30 | -0.52% | 1,362,477 |
| Sep 4, 2025 | 102.00 | 103.60 | 101.42 | 103.55 | 102.84 | 2.12% | 862,655 |
| Sep 3, 2025 | 102.90 | 103.50 | 100.22 | 101.40 | 100.71 | -1.32% | 821,560 |
| Sep 2, 2025 | 100.78 | 102.78 | 100.46 | 102.76 | 102.06 | 0.69% | 969,685 |
| Aug 29, 2025 | 101.87 | 102.59 | 101.43 | 102.06 | 101.36 | 0.32% | 564,907 |
| Aug 28, 2025 | 102.17 | 102.61 | 100.94 | 101.73 | 101.03 | -0.03% | 907,825 |
| Aug 27, 2025 | 99.62 | 102.49 | 99.62 | 101.76 | 101.06 | 1.72% | 766,876 |
| Aug 26, 2025 | 98.79 | 100.59 | 98.79 | 100.04 | 99.35 | 0.86% | 602,360 |
| Aug 25, 2025 | 100.17 | 100.17 | 99.14 | 99.19 | 98.51 | -1.22% | 457,622 |
| Aug 22, 2025 | 97.00 | 100.93 | 96.54 | 100.42 | 99.73 | 4.13% | 780,968 |
| Aug 21, 2025 | 95.90 | 97.19 | 95.71 | 96.44 | 95.78 | -0.17% | 418,544 |
| Aug 20, 2025 | 96.49 | 96.90 | 95.56 | 96.60 | 95.94 | 0.26% | 575,162 |
| Aug 19, 2025 | 95.85 | 97.17 | 95.68 | 96.35 | 95.69 | 0.38% | 540,541 |
| Aug 18, 2025 | 95.33 | 96.00 | 95.01 | 95.99 | 95.33 | 0.62% | 534,089 |
| Aug 15, 2025 | 97.73 | 97.80 | 95.36 | 95.40 | 94.75 | -2.18% | 813,110 |
| Aug 14, 2025 | 96.32 | 97.71 | 96.06 | 97.53 | 96.86 | -0.13% | 654,136 |
| Aug 13, 2025 | 96.16 | 97.73 | 95.62 | 97.66 | 96.99 | 2.25% | 623,079 |
| Aug 12, 2025 | 92.81 | 95.60 | 92.76 | 95.51 | 94.86 | 3.77% | 737,885 |
| Aug 11, 2025 | 92.27 | 92.84 | 91.99 | 92.04 | 91.41 | -0.20% | 938,953 |
| Aug 8, 2025 | 92.11 | 92.90 | 91.41 | 92.22 | 91.59 | 0.48% | 899,275 |
| Aug 7, 2025 | 93.84 | 93.93 | 91.29 | 91.78 | 90.56 | -1.39% | 819,642 |
| Aug 6, 2025 | 94.13 | 94.50 | 92.91 | 93.07 | 91.83 | -1.12% | 643,810 |
| Aug 5, 2025 | 93.93 | 94.17 | 91.62 | 94.12 | 92.86 | 0.57% | 865,488 |
| Aug 4, 2025 | 93.33 | 93.71 | 92.49 | 93.59 | 92.34 | 0.89% | 828,555 |
| Aug 1, 2025 | 93.09 | 93.37 | 90.41 | 92.76 | 91.52 | -1.50% | 1,113,382 |
| Jul 31, 2025 | 96.32 | 96.82 | 93.88 | 94.17 | 92.91 | -1.82% | 912,308 |
| Jul 30, 2025 | 97.67 | 97.85 | 95.69 | 95.92 | 94.64 | -1.22% | 777,831 |
| Jul 29, 2025 | 98.59 | 98.73 | 96.68 | 97.10 | 95.80 | -0.50% | 924,440 |
| Jul 28, 2025 | 98.96 | 98.96 | 96.94 | 97.59 | 96.29 | -0.92% | 1,547,270 |
| Jul 25, 2025 | 97.90 | 98.97 | 95.35 | 98.50 | 97.19 | 0.61% | 2,018,645 |
| Jul 24, 2025 | 97.14 | 101.55 | 95.90 | 97.90 | 96.59 | 0.70% | 1,983,213 |
| Jul 23, 2025 | 99.05 | 99.05 | 96.60 | 97.22 | 95.92 | -1.15% | 1,108,665 |
| Jul 22, 2025 | 97.30 | 98.53 | 96.80 | 98.35 | 97.04 | 1.40% | 1,368,988 |
| Jul 21, 2025 | 98.16 | 98.66 | 96.89 | 96.99 | 95.70 | -0.84% | 726,377 |
| Jul 18, 2025 | 98.55 | 98.55 | 96.62 | 97.81 | 96.50 | 0.23% | 538,885 |
| Jul 17, 2025 | 95.81 | 98.02 | 95.79 | 97.59 | 96.29 | 1.73% | 641,466 |