SouthState Bank Corporation (SSB)

NYSE: SSB · Real-Time Price · USD

98.42

+0.58 (0.59%)

At close: Apr 28, 2026, 4:00 PM EDT

96.53

-1.89 (-1.92%)

After-hours: Apr 28, 2026, 7:46 PM EDT

SouthState Bank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	98.99	99.38	98.00	98.42	98.42	0.59%	722,103
Apr 27, 2026	94.91	98.54	94.73	97.84	97.84	3.14%	1,367,415
Apr 24, 2026	95.67	96.52	93.80	94.86	94.86	-3.29%	1,941,225
Apr 23, 2026	97.22	98.64	96.91	98.09	98.09	0.55%	976,913
Apr 22, 2026	99.15	99.33	97.17	97.55	97.55	-1.10%	735,108
Apr 21, 2026	100.17	100.52	98.38	98.63	98.63	-1.51%	704,918
Apr 20, 2026	99.43	100.79	99.43	100.14	100.14	0.21%	821,370
Apr 17, 2026	98.61	101.00	98.58	99.93	99.93	2.60%	1,006,064
Apr 16, 2026	97.97	98.47	96.95	97.40	97.40	-0.58%	442,518
Apr 15, 2026	98.14	98.71	97.66	97.97	97.97	-0.22%	677,475
Apr 14, 2026	97.40	99.22	96.84	98.19	98.19	0.40%	1,266,430
Apr 13, 2026	97.09	97.87	96.49	97.80	97.80	0.14%	1,079,360
Apr 10, 2026	98.98	99.10	97.44	97.66	97.66	-1.75%	785,432
Apr 9, 2026	96.61	99.57	96.61	99.40	99.40	2.31%	864,534
Apr 8, 2026	96.93	98.40	96.74	97.16	97.16	3.35%	1,126,578
Apr 7, 2026	94.16	94.53	93.54	94.01	94.01	-0.15%	793,194
Apr 6, 2026	93.83	94.49	93.11	94.15	94.15	0.26%	553,763
Apr 2, 2026	92.43	94.02	91.68	93.91	93.91	0.32%	497,383
Apr 1, 2026	93.15	94.73	93.15	93.61	93.61	1.18%	1,071,646
Mar 31, 2026	91.95	93.33	90.83	92.52	92.52	2.40%	688,348
Mar 30, 2026	90.50	90.84	89.75	90.35	90.35	0.69%	690,900
Mar 27, 2026	91.39	91.72	89.44	89.73	89.73	-2.42%	821,478
Mar 26, 2026	91.16	92.29	91.14	91.96	91.96	0.27%	532,002
Mar 25, 2026	92.00	92.75	89.95	91.71	91.71	0.70%	1,066,997
Mar 24, 2026	89.74	92.31	89.68	91.07	91.07	0.49%	612,347
Mar 23, 2026	92.37	93.15	90.43	90.63	90.63	1.07%	952,266
Mar 20, 2026	89.38	89.90	88.23	89.67	89.67	0.50%	1,611,473
Mar 19, 2026	89.03	89.50	87.48	89.22	89.22	0.72%	1,511,657
Mar 18, 2026	90.74	91.44	88.47	88.58	88.58	-2.85%	1,191,530
Mar 17, 2026	91.67	91.94	90.63	91.18	91.18	0.72%	541,153
Mar 16, 2026	91.55	91.89	90.38	90.53	90.53	0.11%	645,740
Mar 13, 2026	91.27	91.97	90.05	90.43	90.43	-0.02%	844,443
Mar 12, 2026	89.84	91.20	89.41	90.45	90.45	-1.42%	1,268,891
Mar 11, 2026	92.96	93.19	90.74	91.75	91.75	-1.93%	700,183
Mar 10, 2026	93.69	95.59	92.33	93.56	93.56	-0.35%	659,785
Mar 9, 2026	93.24	94.61	90.79	93.89	93.89	-0.75%	722,878
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