SouthState Corporation (SSB)
NASDAQ: SSB
· Real-Time Price · USD
101.25
1.15 (1.15%)
At close: Sep 26, 2025, 3:59 PM
101.17
-0.08%
After-hours: Sep 26, 2025, 06:25 PM EDT
SSB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 100.97 | 101.65 | 100.34 | 101.17 | 101.17 | 1.07% | 360,542 |
| Sep 25, 2025 | 100.57 | 100.57 | 99.18 | 100.10 | 100.10 | -0.14% | 444,300 |
| Sep 24, 2025 | 100.69 | 101.73 | 99.51 | 100.24 | 100.24 | -0.06% | 447,700 |
| Sep 23, 2025 | 100.39 | 102.17 | 100.12 | 100.30 | 100.30 | 0.26% | 466,200 |
| Sep 22, 2025 | 100.76 | 101.81 | 99.64 | 100.04 | 100.04 | -1.33% | 775,200 |
| Sep 19, 2025 | 103.63 | 103.63 | 101.38 | 101.39 | 101.39 | -1.99% | 1,932,146 |
| Sep 18, 2025 | 101.81 | 103.60 | 101.46 | 103.45 | 103.45 | 2.20% | 638,800 |
| Sep 17, 2025 | 100.49 | 103.35 | 100.43 | 101.22 | 101.22 | 0.94% | 928,709 |
| Sep 16, 2025 | 100.86 | 100.93 | 98.86 | 100.28 | 100.28 | -0.53% | 563,606 |
| Sep 15, 2025 | 101.43 | 102.49 | 100.25 | 100.81 | 100.81 | -0.43% | 524,100 |
| Sep 12, 2025 | 102.06 | 102.29 | 101.22 | 101.25 | 101.25 | -0.93% | 569,200 |
| Sep 11, 2025 | 101.31 | 102.47 | 100.91 | 102.20 | 102.20 | 0.79% | 512,020 |
| Sep 10, 2025 | 100.77 | 101.77 | 100.25 | 101.40 | 101.40 | 0.37% | 513,331 |
| Sep 9, 2025 | 101.96 | 102.77 | 100.12 | 101.03 | 101.03 | -1.14% | 784,000 |
| Sep 8, 2025 | 103.41 | 103.48 | 101.36 | 102.19 | 102.19 | -0.80% | 689,800 |
| Sep 5, 2025 | 103.97 | 105.00 | 102.49 | 103.01 | 103.01 | -0.52% | 1,362,500 |
| Sep 4, 2025 | 102.00 | 103.60 | 101.42 | 103.55 | 103.55 | 2.12% | 862,600 |
| Sep 3, 2025 | 102.90 | 103.50 | 100.22 | 101.40 | 101.40 | -1.32% | 821,300 |
| Sep 2, 2025 | 100.78 | 102.78 | 100.46 | 102.76 | 102.76 | 0.69% | 969,700 |
| Aug 29, 2025 | 101.87 | 102.59 | 101.43 | 102.06 | 102.06 | 0.32% | 564,907 |