SouthState Corporation - SSB - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	103.18	105.44	105.44	105.95	102.4	1.38M
February 19, 2026	102.54	103.61	103.61	103.65	101.72	758,700
February 18, 2026	103.88	103.69	103.69	105.69	103.49	900,512
February 17, 2026	104.36	104.11	104.11	106	103.82	724,900
February 13, 2026	102.05	104.11	104.11	104.84	101.08	919,348
February 12, 2026	104.2	102.56	102.56	104.39	100.59	664,400
February 11, 2026	105.64	103.68	103.68	107.05	102.83	561,716
February 10, 2026	106.67	105.17	105.17	107.84	104.6	585,549
February 09, 2026	106.95	107.18	107.18	108.12	106.95	488,500
February 06, 2026	106.97	107.82	107.82	108.46	106.63	979,400
February 05, 2026	106.57	106.56	105.96	107.37	105.14	1.02M
February 04, 2026	104.5	106.24	105.64	107.35	104.12	1.13M
February 03, 2026	102.54	103.91	103.32	105.48	102.54	1.08M
February 02, 2026	102.1	102.97	102.39	103.34	101.96	910,800
January 30, 2026	102.05	102.33	102.33	102.85	101.01	858,678
January 29, 2026	101.54	102.78	102.78	102.82	100.97	792,233
January 28, 2026	100.86	100.97	100.97	102.51	100.6	1.16M
January 27, 2026	100.59	101.03	101.03	101.29	99.93	866,300
January 26, 2026	100.5	100.35	100.35	101.91	99.24	1.05M
January 23, 2026	103.47	100.19	100.19	105.25	99.66	2.31M
January 22, 2026	100.7	100.56	100.56	102.62	100.05	999,268
January 21, 2026	97.71	100.57	100.57	101.43	97.71	827,115
January 20, 2026	97.21	96.88	96.88	98.54	96.59	491,200
January 16, 2026	98.95	98.43	98.43	99.43	98.06	614,334
January 15, 2026	97.69	98.99	98.99	99.34	97.69	604,900
January 14, 2026	96.43	97.82	97.82	98.18	96.4	674,439
January 13, 2026	97.27	96.7	96.7	97.67	96.44	518,400
January 12, 2026	97.69	96.89	96.89	97.74	96.66	477,112
January 09, 2026	98.7	97.69	97.69	99.23	97.59	706,200
January 08, 2026	96.21	98.32	98.32	99.65	96.14	624,521
January 07, 2026	96.94	96.59	96.59	97.4	95.36	482,400
January 06, 2026	95.18	97.12	97.12	97.16	95.13	690,600
January 05, 2026	94.05	95.55	95.55	96.95	93.96	820,707
January 02, 2026	94.01	94.23	94.23	94.66	92.6	538,107
December 31, 2025	95.32	94.11	94.11	95.32	93.9	617,803
December 30, 2025	95.2	95.06	95.06	95.67	94.65	551,200
December 29, 2025	95.94	95.28	95.28	96.21	94.67	560,445
December 26, 2025	96.42	95.77	95.77	96.46	95.26	443,400
December 24, 2025	96.17	96.25	96.25	96.42	95.58	173,100
December 23, 2025	97.15	95.94	95.94	97.9	95.9	604,300
December 22, 2025	97.01	97.12	97.12	98.02	96.72	475,615
December 19, 2025	98.45	97.18	97.18	98.45	96.25	1.42M
December 18, 2025	98.22	97.33	97.33	98.94	97.14	877,800
December 17, 2025	96.59	97.68	97.68	97.88	96.33	819,400
December 16, 2025	97.44	96.73	96.73	97.84	96.18	875,712
December 15, 2025	97.17	97.08	97.08	97.99	96.15	1.74M
December 12, 2025	96	96.08	96.08	96.42	95.38	1.27M
December 11, 2025	95.02	95.15	95.15	96.73	94.7	1.05M
December 10, 2025	92.28	95.2	95.2	95.79	92.28	1.12M
December 09, 2025	91.54	92.39	92.39	93.19	91.54	824,900
December 08, 2025	92.11	91.5	91.5	92.82	91.42	716,048
December 05, 2025	91.68	92.14	92.14	92.66	90.71	674,600
December 04, 2025	91.7	92.07	92.06	93.23	91.62	518,200
December 03, 2025	89.25	91.66	91.66	92.1	89.18	663,231
December 02, 2025	90.24	88.91	88.91	90.77	88.82	808,300
December 01, 2025	89.14	90.05	90.05	90.53	88.44	713,800
November 28, 2025	89.92	89.51	89.51	90.25	89.49	356,143
November 26, 2025	89.47	89.78	89.78	90.99	89.47	599,492
November 25, 2025	87.96	89.93	89.93	90.64	87.96	787,236
November 24, 2025	87.46	87.37	87.37	88.05	86.67	938,900

SouthState Corporation (SSB) NYSE