SouthState Corporation (SSB)
NASDAQ: SSB
· Real-Time Price · USD
103.12
-0.43 (-0.42%)
At close: Sep 05, 2025, 3:59 PM
103.01
-0.11%
After-hours: Sep 05, 2025, 05:29 PM EDT
SSB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 103.97 | 105.00 | 102.49 | 103.01 | 103.01 | -0.52% | 1,341,303 |
| 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 |
| Aug 28, 2025 | 102.17 | 102.61 | 100.94 | 101.73 | 101.73 | -0.03% | 907,825 |
| Aug 27, 2025 | 99.62 | 102.49 | 99.62 | 101.76 | 101.76 | 1.72% | 766,829 |
| Aug 26, 2025 | 98.79 | 100.59 | 98.79 | 100.04 | 100.04 | 0.86% | 602,400 |
| Aug 25, 2025 | 100.17 | 100.17 | 99.14 | 99.19 | 99.19 | -1.22% | 457,622 |
| Aug 22, 2025 | 97.00 | 100.93 | 96.54 | 100.42 | 100.42 | 4.13% | 781,000 |
| Aug 21, 2025 | 95.90 | 97.19 | 95.71 | 96.44 | 96.44 | -0.17% | 418,500 |
| Aug 20, 2025 | 96.49 | 96.90 | 95.56 | 96.60 | 96.60 | 0.26% | 575,200 |
| Aug 19, 2025 | 95.85 | 97.17 | 95.68 | 96.35 | 96.35 | 0.38% | 540,541 |
| Aug 18, 2025 | 95.33 | 96.00 | 95.01 | 95.99 | 95.99 | 0.62% | 534,100 |
| Aug 15, 2025 | 97.73 | 97.80 | 95.36 | 95.40 | 95.40 | -2.18% | 813,110 |
| Aug 14, 2025 | 96.32 | 97.71 | 96.06 | 97.53 | 97.53 | -0.13% | 654,100 |
| 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 |