SouthState Corporation (SSB)
92.43
-2.13 (-2.25%)
At close: Mar 06, 2025, 3:14 PM
92.65
0.24%
After-hours: Mar 06, 2025, 03:15 PM EST
SSB Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2025 | 95.47 | 96.67 | 93.33 | 94.56 | -0.93 | -0.97% | 519,767 |
| Mar 4, 2025 | 97.72 | 98.04 | 94.15 | 95.49 | -3.73 | -3.76% | 600,500 |
| Mar 3, 2025 | 100.82 | 102.05 | 98.58 | 99.22 | -1.58 | -1.57% | 479,000 |
| Feb 28, 2025 | 99.84 | 101.31 | 99.39 | 100.80 | 1.52 | 1.53% | 469,400 |
| Feb 27, 2025 | 99.63 | 100.42 | 98.96 | 99.28 | -0.35 | -0.35% | 459,700 |
| Feb 26, 2025 | 99.47 | 100.40 | 98.32 | 99.63 | -0.02 | -0.02% | 404,900 |
| Feb 25, 2025 | 99.74 | 100.58 | 98.86 | 99.65 | 0.91 | 0.92% | 616,800 |
| Feb 24, 2025 | 100.21 | 100.43 | 98.00 | 98.74 | -0.58 | -0.58% | 514,600 |
| Feb 21, 2025 | 102.48 | 102.51 | 99.12 | 99.32 | -2.04 | -2.01% | 696,423 |
| Feb 20, 2025 | 102.15 | 102.38 | 100.72 | 101.36 | -1.13 | -1.10% | 574,800 |
| Feb 19, 2025 | 101.63 | 103.37 | 101.63 | 102.49 | -0.70 | -0.68% | 415,700 |
| Feb 18, 2025 | 102.08 | 103.78 | 101.76 | 103.19 | 0.96 | 0.94% | 525,500 |
| Feb 14, 2025 | 103.15 | 104.93 | 102.04 | 102.23 | -0.43 | -0.42% | 640,500 |
| Feb 13, 2025 | 103.49 | 103.49 | 101.79 | 102.66 | -0.34 | -0.33% | 454,200 |
| Feb 12, 2025 | 104.98 | 105.28 | 102.94 | 103.00 | -3.31 | -3.11% | 511,700 |
| Feb 11, 2025 | 104.38 | 106.42 | 104.17 | 106.31 | 1.37 | 1.31% | 324,700 |
| Feb 10, 2025 | 106.69 | 106.69 | 104.78 | 104.94 | -1.67 | -1.57% | 391,367 |
| Feb 7, 2025 | 107.20 | 107.26 | 104.26 | 106.61 | -1.23 | -1.14% | 538,400 |
| Feb 6, 2025 | 107.70 | 108.18 | 106.67 | 107.84 | 0.92 | 0.86% | 489,600 |
| Feb 5, 2025 | 105.94 | 106.97 | 104.84 | 106.92 | 1.84 | 1.75% | 505,500 |
| Feb 4, 2025 | 102.86 | 105.73 | 102.78 | 105.08 | 1.96 | 1.90% | 477,700 |
| Feb 3, 2025 | 103.31 | 105.45 | 102.11 | 103.12 | -2.47 | -2.34% | 630,000 |
| Jan 31, 2025 | 105.86 | 107.04 | 104.79 | 105.59 | -0.36 | -0.34% | 749,000 |
| Jan 30, 2025 | 108.05 | 108.32 | 104.62 | 105.95 | -0.59 | -0.55% | 571,400 |
| Jan 29, 2025 | 107.73 | 109.64 | 105.53 | 106.54 | -1.79 | -1.65% | 862,500 |
| Jan 28, 2025 | 106.89 | 108.74 | 105.86 | 108.33 | 2.12 | 2.00% | 1,121,700 |
| Jan 27, 2025 | 105.52 | 106.29 | 103.93 | 106.21 | 2.54 | 2.45% | 1,116,000 |
| Jan 24, 2025 | 103.50 | 106.73 | 101.99 | 103.67 | 5.08 | 5.15% | 1,508,900 |
| Jan 23, 2025 | 98.99 | 99.99 | 98.42 | 98.59 | -0.88 | -0.88% | 1,011,200 |
| Jan 22, 2025 | 99.94 | 100.41 | 98.69 | 99.47 | -1.43 | -1.42% | 640,600 |
| Jan 21, 2025 | 100.69 | 102.27 | 99.93 | 100.90 | 1.18 | 1.18% | 509,200 |
| Jan 17, 2025 | 99.73 | 100.16 | 98.93 | 99.72 | 1.09 | 1.11% | 535,500 |
| Jan 16, 2025 | 99.04 | 99.30 | 97.41 | 98.63 | -0.90 | -0.90% | 647,500 |
| Jan 15, 2025 | 100.46 | 101.01 | 98.31 | 99.53 | 2.19 | 2.25% | 740,600 |
| Jan 14, 2025 | 93.99 | 97.40 | 93.32 | 97.34 | 4.42 | 4.76% | 1,338,000 |
| Jan 13, 2025 | 92.13 | 93.38 | 91.68 | 92.92 | 0.19 | 0.20% | 1,286,400 |
| Jan 10, 2025 | 94.01 | 95.46 | 92.68 | 92.73 | -3.42 | -3.56% | 1,503,800 |
| Jan 8, 2025 | 95.40 | 97.04 | 94.64 | 96.15 | 0.05 | 0.05% | 505,800 |
| Jan 7, 2025 | 97.59 | 98.11 | 95.01 | 96.10 | -0.83 | -0.86% | 895,100 |
| Jan 6, 2025 | 98.00 | 100.07 | 96.92 | 96.93 | -0.50 | -0.51% | 1,149,600 |
| Jan 3, 2025 | 96.60 | 97.84 | 95.01 | 97.43 | 0.43 | 0.44% | 1,168,100 |
| Jan 2, 2025 | 100.50 | 100.50 | 96.62 | 97.00 | -2.48 | -2.49% | 4,812,200 |
| Dec 31, 2024 | 100.23 | 101.41 | 99.24 | 99.48 | -1.11 | -1.10% | 1,246,600 |
| Dec 30, 2024 | 99.84 | 101.31 | 98.74 | 100.59 | -0.03 | -0.03% | 405,700 |
| Dec 27, 2024 | 101.21 | 102.53 | 99.76 | 100.62 | -1.66 | -1.62% | 417,800 |
| Dec 26, 2024 | 100.30 | 102.46 | 99.79 | 102.28 | 1.14 | 1.13% | 322,400 |
| Dec 24, 2024 | 101.03 | 101.43 | 100.36 | 101.14 | 0.51 | 0.51% | 160,800 |
| Dec 23, 2024 | 99.46 | 100.66 | 98.94 | 100.63 | 0.42 | 0.42% | 432,400 |
| Dec 20, 2024 | 98.46 | 101.81 | 98.22 | 100.21 | 1.28 | 1.29% | 1,375,400 |
| Dec 19, 2024 | 102.47 | 103.13 | 98.82 | 98.93 | -1.70 | -1.69% | 849,800 |