SouthState Corporation - SSB - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 22, 2025	97	100.42	100.42	100.93	96.54	781,000
August 21, 2025	95.9	96.44	96.44	97.19	95.71	418,500
August 20, 2025	96.49	96.6	96.6	96.9	95.56	575,200
August 19, 2025	95.85	96.35	96.35	97.17	95.68	540,541
August 18, 2025	95.33	95.99	95.99	96	95.01	534,100
August 15, 2025	97.73	95.4	95.4	97.8	95.36	813,110
August 14, 2025	96.32	97.53	97.53	97.71	96.06	654,100
August 13, 2025	96.16	97.66	97.66	97.73	95.62	623,100
August 12, 2025	92.81	95.51	95.51	95.6	92.76	737,900
August 11, 2025	92.27	92.04	92.04	92.84	91.99	939,000
August 08, 2025	92.11	92.22	92.22	92.9	91.41	899,300
August 07, 2025	93.84	91.78	91.18	93.93	91.29	819,600
August 06, 2025	94.13	93.07	92.46	94.5	92.91	643,800
August 05, 2025	93.93	94.12	93.5	94.17	91.62	865,500
August 04, 2025	93.33	93.59	92.98	93.71	92.49	828,500
August 01, 2025	93.09	92.76	92.76	93.37	90.41	1.11M
July 31, 2025	96.32	94.17	94.17	96.82	93.88	912,308
July 30, 2025	97.67	95.92	95.92	97.85	95.69	777,800
July 29, 2025	98.59	97.1	97.1	98.73	96.68	924,400
July 28, 2025	98.96	97.59	97.59	98.96	96.94	1.55M
July 25, 2025	97.9	98.5	98.5	98.97	95.35	2.02M
July 24, 2025	97.14	97.9	97.9	101.55	95.9	1.98M
July 23, 2025	99.05	97.22	97.22	99.05	96.6	1.11M
July 22, 2025	97.3	98.35	98.35	98.53	96.8	1.37M
July 21, 2025	98.16	96.99	96.99	98.66	96.89	726,400
July 18, 2025	98.55	97.81	97.81	98.55	96.62	538,900
July 17, 2025	95.81	97.59	97.59	98.02	95.79	641,500
July 16, 2025	95.33	95.93	95.93	96.4	93.88	950,900
July 15, 2025	98.34	94.44	94.44	99	94.37	910,300
July 14, 2025	97	98.7	98.7	98.81	96.94	1.06M
July 11, 2025	96.93	97.14	97.14	97.68	96.29	792,200
July 10, 2025	97.28	97.65	97.65	98.52	97.01	624,400
July 09, 2025	97.55	97.4	97.4	97.74	96.32	580,300
July 08, 2025	96.03	96.69	96.69	97.57	95.96	740,700
July 07, 2025	96.57	95.94	95.94	97.57	95.3	780,945
July 03, 2025	97.44	96.87	96.87	98.34	96.81	482,337
July 02, 2025	95.75	96.74	96.74	96.88	94.78	1.19M
July 01, 2025	91.7	95.26	95.26	95.82	91.54	945,100
June 30, 2025	91.82	92.03	92.03	92.45	91.16	1.35M
June 27, 2025	92.42	90.98	90.98	92.88	90.63	16.16M
June 26, 2025	89.27	91.9	91.9	91.96	89.08	975,806
June 25, 2025	90.44	88.83	88.83	90.44	88.54	778,900
June 24, 2025	89.02	89.63	89.63	90.8	88.96	830,500
June 23, 2025	85.53	88.21	88.21	88.33	85.49	1.03M
June 20, 2025	86.46	85.98	85.98	86.84	85.78	1.61M
June 18, 2025	84.77	86.04	86.04	86.48	84.77	773,925
June 17, 2025	85.37	85.13	85.13	86.44	84.56	1.26M
June 16, 2025	86.52	86.2	86.2	87.04	85.73	946,530
June 13, 2025	86.92	85.22	85.22	86.93	84.91	855,300
June 12, 2025	88.51	87.94	87.94	88.58	86.91	724,300
June 11, 2025	91.15	89.02	89.02	91.4	88.53	656,600
June 10, 2025	90.56	90.77	90.77	91.97	90.11	604,400
June 09, 2025	90.46	90.5	90.5	91.25	89.74	592,717
June 06, 2025	89.33	89.72	89.72	89.77	88.63	510,100
June 05, 2025	87.6	87.33	87.33	87.92	86.71	527,000
June 04, 2025	88.47	87.53	87.53	89.1	87.25	562,129
June 03, 2025	87.04	88.63	88.63	88.87	86.29	596,000
June 02, 2025	87.28	87.1	87.1	87.59	85.62	739,000
May 30, 2025	88.5	87.8	87.8	88.58	87.4	1.02M
May 29, 2025	88.76	88.87	88.87	89.09	87.85	750,500

SouthState Corporation (SSB) NASDAQ