SouthState Corporation (SSB)
NASDAQ: SSB
· Real-Time Price · USD
97.54
-0.12 (-0.12%)
At close: Aug 14, 2025, 3:59 PM
97.53
-0.01%
Pre-market: Aug 15, 2025, 08:47 AM EDT
SSB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 96.32 | 97.70 | 96.06 | 97.53 | 97.53 | -0.13% | 644,449 |
| Aug 13, 2025 | 96.16 | 97.73 | 95.62 | 97.66 | 97.66 | 2.25% | 623,100 |
| Aug 12, 2025 | 92.81 | 95.60 | 92.76 | 95.51 | 95.51 | 3.77% | 737,900 |
| Aug 11, 2025 | 92.27 | 92.84 | 91.99 | 92.04 | 92.04 | -0.20% | 939,000 |
| Aug 8, 2025 | 92.11 | 92.90 | 91.41 | 92.22 | 92.22 | 0.48% | 899,300 |
| Aug 7, 2025 | 93.84 | 93.93 | 91.29 | 91.78 | 91.18 | -1.39% | 819,600 |
| Aug 6, 2025 | 94.13 | 94.50 | 92.91 | 93.07 | 92.46 | -1.12% | 643,800 |
| Aug 5, 2025 | 93.93 | 94.17 | 91.62 | 94.12 | 93.50 | 0.57% | 865,500 |
| Aug 4, 2025 | 93.33 | 93.71 | 92.49 | 93.59 | 92.98 | 0.89% | 828,500 |
| Aug 1, 2025 | 93.09 | 93.37 | 90.41 | 92.76 | 92.15 | -1.50% | 1,113,400 |
| Jul 31, 2025 | 96.32 | 96.82 | 93.88 | 94.17 | 93.55 | -1.82% | 912,300 |
| Jul 30, 2025 | 97.67 | 97.85 | 95.69 | 95.92 | 95.29 | -1.22% | 777,800 |
| Jul 29, 2025 | 98.59 | 98.73 | 96.68 | 97.10 | 96.47 | -0.50% | 924,400 |
| Jul 28, 2025 | 98.96 | 98.96 | 96.94 | 97.59 | 96.95 | -0.92% | 1,547,300 |
| Jul 25, 2025 | 97.90 | 98.97 | 95.35 | 98.50 | 97.86 | 0.61% | 2,018,600 |
| Jul 24, 2025 | 97.14 | 101.55 | 95.90 | 97.90 | 97.26 | 0.70% | 1,983,200 |
| Jul 23, 2025 | 99.05 | 99.05 | 96.60 | 97.22 | 96.58 | -1.15% | 1,108,700 |
| Jul 22, 2025 | 97.30 | 98.53 | 96.80 | 98.35 | 97.71 | 1.40% | 1,369,000 |
| Jul 21, 2025 | 98.16 | 98.66 | 96.89 | 96.99 | 96.36 | -0.84% | 726,400 |
| Jul 18, 2025 | 98.55 | 98.55 | 96.62 | 97.81 | 97.17 | 0.23% | 538,900 |