SouthState Corporation - SSB - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 23, 2025	94	89.92	89.92	94	89.48	1.96M
October 22, 2025	94.65	93.87	93.87	95.8	93.76	715,300
October 21, 2025	94.16	94.57	94.57	95.09	94.05	666,700
October 20, 2025	93.42	94.51	94.51	95.1	92.49	711,900
October 17, 2025	92.81	92.47	92.47	93.18	91.5	763,900
October 16, 2025	96.25	91.41	91.41	96.77	90.2	1.12M
October 15, 2025	99.3	96.9	96.9	99.84	96.5	575,900
October 14, 2025	95.86	98.94	98.94	99.35	95.86	406,217
October 13, 2025	95.04	96.2	96.2	96.7	94.64	608,312
October 10, 2025	99.66	93.88	93.88	99.88	93.81	806,800
October 09, 2025	100.14	98.85	98.85	100.47	98.48	498,200
October 08, 2025	100.65	99.55	99.55	100.88	99.44	354,600
October 07, 2025	101.07	100.01	100.01	102.11	99.28	656,600
October 06, 2025	100.15	100.76	100.76	102.18	99.61	998,500
October 03, 2025	98.5	99.37	99.37	99.74	98.41	917,009
October 02, 2025	98.24	97.95	97.95	98.99	97.54	522,400
October 01, 2025	98.34	98.46	98.46	99.12	97.63	536,100
September 30, 2025	99.64	98.87	98.87	100.16	97.7	610,200
September 29, 2025	101.68	99.33	99.33	101.83	98.25	947,400
September 26, 2025	100.97	101.17	101.17	101.66	100.31	373,347
September 25, 2025	100.57	100.1	100.1	100.57	99.18	444,300
September 24, 2025	100.69	100.24	100.24	101.73	99.51	447,700
September 23, 2025	100.39	100.3	100.3	102.17	100.12	466,200
September 22, 2025	100.76	100.04	100.04	101.81	99.64	775,200
September 19, 2025	103.63	101.39	101.39	103.63	101.38	1.93M
September 18, 2025	101.81	103.45	103.45	103.6	101.46	638,800
September 17, 2025	100.49	101.22	101.22	103.35	100.43	928,709
September 16, 2025	100.86	100.28	100.28	100.93	98.86	563,606
September 15, 2025	101.43	100.81	100.81	102.49	100.25	524,100
September 12, 2025	102.06	101.25	101.25	102.29	101.22	569,200
September 11, 2025	101.31	102.2	102.2	102.47	100.91	512,020
September 10, 2025	100.77	101.4	101.4	101.77	100.25	513,331
September 09, 2025	101.96	101.03	101.03	102.77	100.12	784,000
September 08, 2025	102.59	102.19	102.19	103.06	101.36	689,762
September 05, 2025	103.97	103.01	103.01	105	102.49	1.36M
September 04, 2025	102	103.55	103.55	103.6	101.42	862,600
September 03, 2025	102.9	101.4	101.4	103.5	100.22	821,300
September 02, 2025	100.78	102.76	102.76	102.78	100.46	969,700
August 29, 2025	101.87	102.06	102.06	102.59	101.43	564,907
August 28, 2025	102.17	101.73	101.73	102.61	100.94	907,825
August 27, 2025	99.62	101.76	101.76	102.49	99.62	766,829
August 26, 2025	98.79	100.04	100.04	100.59	98.79	602,400
August 25, 2025	100.17	99.19	99.19	100.17	99.14	457,622
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

SouthState Corporation (SSB) NASDAQ