SouthState Bank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 30, 2026	95.99	98.50	95.25	97.67	97.07	1.16%	936,758
Apr 29, 2026	97.97	98.94	96.05	96.55	95.95	-1.90%	1,031,029
Apr 28, 2026	98.99	99.38	98.00	98.42	97.81	0.59%	723,237
Apr 27, 2026	94.91	98.54	94.73	97.84	97.24	3.14%	1,367,415
Apr 24, 2026	95.67	96.52	93.80	94.86	94.28	-3.29%	1,985,075
Apr 23, 2026	97.22	98.64	96.91	98.09	97.49	0.55%	976,920
Apr 22, 2026	99.15	99.33	97.17	97.55	96.95	-1.10%	735,108
Apr 21, 2026	100.17	100.52	98.38	98.63	98.02	-1.51%	707,076
Apr 20, 2026	99.43	100.79	99.43	100.14	99.52	0.21%	841,771
Apr 17, 2026	98.61	101.00	98.58	99.93	99.31	2.60%	1,006,597
Apr 16, 2026	97.97	98.47	96.95	97.40	96.80	-0.58%	442,518
Apr 15, 2026	98.14	98.71	97.66	97.97	97.37	-0.22%	677,475
Apr 14, 2026	97.40	99.22	96.84	98.19	97.58	0.40%	1,424,497
Apr 13, 2026	97.09	97.87	96.49	97.80	97.20	0.14%	1,079,360
Apr 10, 2026	98.98	99.10	97.44	97.66	97.06	-1.75%	866,989
Apr 9, 2026	96.61	99.57	96.61	99.40	98.79	2.31%	864,574
Apr 8, 2026	96.93	98.40	96.74	97.16	96.56	3.35%	1,126,578
Apr 7, 2026	94.16	94.53	93.54	94.01	93.43	-0.15%	794,152
Apr 6, 2026	93.83	94.49	93.11	94.15	93.57	0.26%	553,763
Apr 2, 2026	92.43	94.02	91.68	93.91	93.33	0.32%	497,879
Apr 1, 2026	93.15	94.73	93.15	93.61	93.03	1.18%	1,071,646
Mar 31, 2026	91.95	93.33	90.83	92.52	91.95	2.40%	688,351
Mar 30, 2026	90.50	90.84	89.75	90.35	89.79	0.69%	733,927
Mar 27, 2026	91.39	91.72	89.44	89.73	89.18	-2.42%	829,056
Mar 26, 2026	91.16	92.29	91.14	91.96	91.39	0.27%	562,093
Mar 25, 2026	92.00	92.75	89.95	91.71	91.14	0.70%	1,067,177
Mar 24, 2026	89.74	92.31	89.68	91.07	90.51	0.49%	613,589
Mar 23, 2026	92.37	93.15	90.43	90.63	90.07	1.07%	952,406
Mar 20, 2026	89.38	89.90	88.23	89.67	89.12	0.50%	1,656,319
Mar 19, 2026	89.03	89.50	87.48	89.22	88.67	0.72%	1,517,860
Mar 18, 2026	90.74	91.44	88.47	88.58	88.03	-2.85%	1,192,152
Mar 17, 2026	91.67	91.94	90.63	91.18	90.62	0.72%	541,153
Mar 16, 2026	91.55	91.89	90.38	90.53	89.97	0.11%	645,740
Mar 13, 2026	91.27	91.97	90.05	90.43	89.87	-0.02%	844,533
Mar 12, 2026	89.84	91.20	89.41	90.45	89.89	-1.42%	1,268,901
Mar 11, 2026	92.96	93.19	90.74	91.75	91.18	-1.93%	700,747
Mar 10, 2026	93.69	95.59	92.33	93.56	92.98	-0.35%	659,806
Mar 9, 2026	93.24	94.61	90.79	93.89	93.31	-0.75%	722,881
Mar 6, 2026	94.13	94.89	92.06	94.60	94.02	-2.55%	649,443
Mar 5, 2026	97.64	98.33	96.23	97.08	96.48	-1.88%	668,735
Mar 4, 2026	99.04	100.09	98.06	98.94	98.33	0.37%	945,642
Mar 3, 2026	97.05	99.90	96.46	98.58	97.97	-1.19%	1,266,618
Mar 2, 2026	96.99	100.33	96.03	99.77	99.16	1.11%	613,586
Feb 27, 2026	101.50	102.24	97.09	98.67	98.06	-4.88%	1,551,173
Feb 26, 2026	102.50	104.10	102.10	103.73	103.09	1.23%	774,343
Feb 25, 2026	100.80	102.54	99.50	102.47	101.84	2.60%	1,744,084
Feb 24, 2026	100.16	101.19	99.24	99.87	99.25	-0.71%	585,664
Feb 23, 2026	105.12	105.57	99.89	100.58	99.96	-4.61%	901,984
Feb 20, 2026	103.18	105.95	102.40	105.44	104.79	1.77%	1,384,370
Feb 19, 2026	102.54	103.65	101.72	103.61	102.97	-0.08%	758,673
Feb 18, 2026	103.88	105.69	103.49	103.69	103.05	-0.40%	900,512
Feb 17, 2026	104.36	106.00	103.82	104.11	103.47	-	724,877
Feb 13, 2026	102.05	104.84	101.08	104.11	103.47	1.51%	930,938
Feb 12, 2026	104.20	104.39	100.59	102.56	101.93	-1.08%	664,386
Feb 11, 2026	105.64	107.05	102.83	103.68	103.04	-1.42%	561,716
Feb 10, 2026	106.67	107.84	104.60	105.17	104.52	-1.88%	585,549
Feb 9, 2026	106.95	108.12	106.95	107.18	106.52	-0.59%	488,460
Feb 6, 2026	106.97	108.46	106.63	107.82	107.16	1.76%	979,361
Feb 5, 2026	106.57	107.37	105.14	106.56	105.31	0.30%	1,019,788
Feb 4, 2026	104.50	107.35	104.12	106.24	104.99	2.24%	1,131,523
Feb 3, 2026	102.54	105.48	102.54	103.91	102.69	0.91%	1,076,605