SouthState Corporation (SSB)
84.05
1.21 (1.46%)
At close: Apr 15, 2025, 3:59 PM
86.60
3.04%
Pre-market: Apr 16, 2025, 07:01 AM EDT
SouthState Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 15, 2025 | 83.01 | 83.01 | 85.35 | 85.35 | 83.01 | 83.01 | 83.91 | 83.91 | 1.29% | 455,061 |
| Apr 14, 2025 | 82.90 | 82.90 | 83.18 | 83.18 | 80.54 | 80.54 | 82.84 | 82.84 | 1.71% | 625,800 |
| Apr 11, 2025 | 80.47 | 80.47 | 82.52 | 82.52 | 78.51 | 78.51 | 81.45 | 81.45 | -0.12% | 743,500 |
| Apr 10, 2025 | 84.44 | 84.44 | 85.39 | 85.39 | 78.31 | 78.31 | 81.55 | 81.55 | -6.61% | 1,000,000 |
| Apr 9, 2025 | 79.49 | 79.49 | 88.79 | 88.79 | 78.87 | 78.87 | 87.32 | 87.32 | 8.35% | 1,463,500 |
| Apr 8, 2025 | 85.32 | 85.32 | 85.91 | 85.91 | 79.51 | 79.51 | 80.59 | 80.59 | -1.79% | 1,105,300 |
| Apr 7, 2025 | 79.34 | 79.34 | 85.49 | 85.49 | 77.74 | 77.74 | 82.06 | 82.06 | 0.71% | 1,256,100 |
| Apr 4, 2025 | 81.00 | 81.00 | 82.36 | 82.36 | 77.88 | 77.88 | 81.48 | 81.48 | -3.72% | 1,086,621 |
| Apr 3, 2025 | 90.00 | 90.00 | 90.57 | 90.57 | 84.51 | 84.51 | 84.63 | 84.63 | -10.61% | 1,000,900 |
| Apr 2, 2025 | 91.45 | 91.45 | 94.79 | 94.79 | 91.20 | 91.20 | 94.67 | 94.67 | 2.61% | 790,400 |
| Apr 1, 2025 | 92.32 | 92.32 | 93.62 | 93.62 | 90.82 | 90.83 | 92.26 | 92.26 | -0.60% | 634,211 |
| Mar 31, 2025 | 91.20 | 91.20 | 93.69 | 93.69 | 90.73 | 90.73 | 92.82 | 92.82 | 0.65% | 726,000 |
| Mar 28, 2025 | 93.53 | 93.53 | 94.22 | 94.22 | 91.04 | 91.04 | 92.22 | 92.22 | -1.72% | 641,744 |
| Mar 27, 2025 | 93.99 | 93.99 | 94.68 | 94.68 | 92.40 | 92.40 | 93.83 | 93.83 | -0.13% | 571,800 |
| Mar 26, 2025 | 94.78 | 94.78 | 96.27 | 96.27 | 93.74 | 93.74 | 93.95 | 93.95 | -0.51% | 589,500 |
| Mar 25, 2025 | 94.45 | 94.45 | 95.45 | 95.45 | 94.37 | 94.37 | 94.43 | 94.43 | -0.40% | 614,100 |
| Mar 24, 2025 | 94.27 | 94.27 | 95.42 | 95.42 | 93.75 | 93.75 | 94.81 | 94.81 | 2.55% | 701,100 |
| Mar 21, 2025 | 91.57 | 91.57 | 93.21 | 93.21 | 91.05 | 91.05 | 92.45 | 92.45 | -0.39% | 2,931,200 |
| Mar 20, 2025 | 92.75 | 92.75 | 95.13 | 95.13 | 92.75 | 92.75 | 92.81 | 92.81 | -1.68% | 821,200 |
| Mar 19, 2025 | 92.83 | 92.83 | 95.20 | 95.20 | 92.23 | 92.23 | 94.40 | 94.40 | 1.92% | 605,835 |
| Mar 18, 2025 | 92.57 | 92.57 | 93.32 | 93.32 | 91.96 | 91.96 | 92.62 | 92.62 | -0.13% | 537,500 |
| Mar 17, 2025 | 91.14 | 91.14 | 93.36 | 93.36 | 91.14 | 91.14 | 92.74 | 92.74 | 1.24% | 708,000 |
| Mar 14, 2025 | 90.60 | 90.60 | 91.66 | 91.66 | 89.63 | 89.63 | 91.60 | 91.60 | 2.46% | 648,200 |
| Mar 13, 2025 | 90.69 | 90.69 | 91.13 | 91.13 | 89.08 | 89.08 | 89.40 | 89.40 | -0.99% | 493,600 |
| Mar 12, 2025 | 91.65 | 91.65 | 91.90 | 91.90 | 89.49 | 89.49 | 90.29 | 90.29 | -0.22% | 689,000 |
| Mar 11, 2025 | 91.69 | 91.69 | 92.20 | 92.20 | 89.35 | 89.35 | 90.49 | 90.49 | 0.06% | 706,626 |
| Mar 10, 2025 | 91.58 | 91.58 | 92.74 | 92.74 | 89.93 | 89.93 | 90.44 | 90.44 | -2.68% | 875,300 |
| Mar 7, 2025 | 92.80 | 92.80 | 93.20 | 93.20 | 90.36 | 90.36 | 92.93 | 92.93 | 0.61% | 729,500 |
| Mar 6, 2025 | 93.39 | 93.39 | 94.22 | 94.22 | 92.09 | 92.09 | 92.37 | 92.37 | -2.32% | 705,600 |
| Mar 5, 2025 | 95.47 | 95.47 | 96.67 | 96.67 | 93.34 | 93.34 | 94.56 | 94.56 | -0.97% | 735,500 |
| Mar 4, 2025 | 97.72 | 97.72 | 98.04 | 98.04 | 94.15 | 94.15 | 95.49 | 95.49 | -3.76% | 600,500 |
| Mar 3, 2025 | 100.82 | 100.82 | 102.05 | 102.05 | 98.58 | 98.58 | 99.22 | 99.22 | -1.57% | 479,000 |
| Feb 28, 2025 | 99.84 | 99.84 | 101.31 | 101.31 | 99.39 | 99.39 | 100.80 | 100.80 | 1.53% | 469,400 |
| Feb 27, 2025 | 99.63 | 99.63 | 100.42 | 100.42 | 98.96 | 98.96 | 99.28 | 99.28 | -0.35% | 459,700 |
| Feb 26, 2025 | 99.47 | 99.47 | 100.40 | 100.40 | 98.32 | 98.32 | 99.63 | 99.63 | -0.02% | 404,900 |
| Feb 25, 2025 | 99.74 | 99.74 | 100.58 | 100.58 | 98.86 | 98.86 | 99.65 | 99.65 | 0.92% | 616,800 |
| Feb 24, 2025 | 100.21 | 100.21 | 100.43 | 100.43 | 98.00 | 98.00 | 98.74 | 98.74 | -0.58% | 514,600 |
| Feb 21, 2025 | 102.48 | 102.48 | 102.51 | 102.51 | 99.12 | 99.12 | 99.32 | 99.32 | -2.01% | 696,423 |
| Feb 20, 2025 | 102.15 | 102.15 | 102.38 | 102.38 | 100.72 | 100.72 | 101.36 | 101.36 | -1.10% | 574,800 |
| Feb 19, 2025 | 101.63 | 101.63 | 103.37 | 103.37 | 101.63 | 101.63 | 102.49 | 102.49 | -0.68% | 415,700 |
| Feb 18, 2025 | 102.08 | 102.08 | 103.78 | 103.78 | 101.76 | 101.76 | 103.19 | 103.19 | 0.94% | 525,500 |
| Feb 14, 2025 | 103.15 | 103.15 | 104.93 | 104.93 | 102.04 | 102.04 | 102.23 | 102.23 | -0.42% | 640,500 |
| Feb 13, 2025 | 103.49 | 103.49 | 103.49 | 103.49 | 101.79 | 101.79 | 102.66 | 102.66 | -0.33% | 454,200 |
| Feb 12, 2025 | 104.98 | 104.98 | 105.28 | 105.28 | 102.94 | 102.94 | 103.00 | 103.00 | -3.11% | 511,700 |
| Feb 11, 2025 | 104.38 | 104.38 | 106.42 | 106.42 | 104.17 | 104.17 | 106.31 | 106.31 | 1.31% | 324,700 |
| Feb 10, 2025 | 106.69 | 106.69 | 106.69 | 106.69 | 104.78 | 104.78 | 104.94 | 104.94 | -1.57% | 391,367 |
| Feb 7, 2025 | 107.20 | 107.20 | 107.26 | 107.26 | 104.26 | 104.27 | 106.61 | 106.61 | -1.14% | 538,400 |
| Feb 6, 2025 | 107.70 | 107.16 | 108.18 | 107.64 | 106.67 | 106.14 | 107.84 | 107.30 | 0.86% | 489,600 |
| Feb 5, 2025 | 105.94 | 105.40 | 106.97 | 106.43 | 104.84 | 104.31 | 106.92 | 106.38 | 1.75% | 505,500 |
| Feb 4, 2025 | 102.86 | 102.34 | 105.73 | 105.20 | 102.78 | 102.26 | 105.08 | 104.55 | 1.90% | 477,700 |