TipRanks
SouthState Corporation (DE:IV1)
XETRA:IV1
Germany Market
IV1
SouthState Corporation
RESEARCH TOOLSreports

SouthState Corporation (IV1) Historical Prices

0 Followers
Time Period
3M
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Sep 16, 2026
90.50
92.00
90.50
91.50
91.50
-0.54%
0
-
Sep 15, 2026
92.00
92.50
92.00
92.00
92.00
0.00%
0
-
Sep 14, 2026
92.00
92.00
91.50
92.00
92.00
+1.10%
0
-
Sep 11, 2026
91.50
91.50
89.50
91.00
91.00
+0.55%
0
-
Sep 10, 2026
89.50
92.00
89.50
90.50
90.50
-1.09%
0
-
Sep 09, 2026
91.50
91.50
91.50
91.50
91.50
-1.08%
0
-
Sep 08, 2026
92.50
92.50
92.50
92.50
92.50
+5.11%
0
-
Sep 07, 2026
88.50
88.50
88.00
88.00
88.00
-5.38%
0
-
Sep 04, 2026
93.00
93.00
93.00
93.00
93.00
+0.54%
0
0.00
Sep 03, 2026
92.50
92.50
92.50
92.50
92.50
+0.54%
0
0.00
Sep 02, 2026
92.00
92.00
92.00
92.00
92.00
+1.66%
0
0.00
Sep 01, 2026
90.50
90.50
90.50
90.50
90.50
0.00%
0
0.00
Aug 31, 2026
90.50
90.50
90.50
90.50
90.50
-1.09%
0
0.00
Aug 28, 2026
91.50
91.50
91.50
91.50
91.50
+0.55%
0
0.00
Aug 27, 2026
91.00
91.00
91.00
91.00
91.00
-1.09%
0
0.00
Aug 26, 2026
92.00
92.00
92.00
92.00
92.00
+1.10%
0
0.00
Aug 25, 2026
91.00
91.00
91.00
91.00
91.00
-1.09%
0
0.00
Aug 24, 2026
92.00
92.00
92.00
92.00
92.00
+0.55%
0
0.00
Aug 21, 2026
91.50
91.50
91.50
91.50
91.50
+1.67%
0
0.00
Aug 20, 2026
87.00
90.00
87.00
90.00
90.00
-3.74%
0
0.00
Aug 19, 2026
93.50
93.50
93.50
93.50
93.50
-2.09%
0
0.00
Aug 18, 2026
95.50
95.50
95.50
95.50
95.50
-1.04%
0
0.00
Aug 17, 2026
96.50
96.50
96.50
96.50
96.50
0.00%
0
0.00
Aug 14, 2026
96.50
96.50
96.50
96.50
96.50
0.00%
0
0.00
Aug 13, 2026
96.50
96.50
96.50
96.50
96.50
+1.05%
0
0.00
Aug 12, 2026
95.50
95.50
95.50
95.50
95.50
+0.53%
0
0.00
Aug 11, 2026
95.00
95.00
95.00
95.00
95.00
+1.06%
0
0.00
Aug 10, 2026
94.00
94.00
94.00
94.00
94.00
+0.53%
0
0.00
Aug 07, 2026
93.50
93.50
93.50
93.50
93.50
-0.98%
0
0.00
Aug 06, 2026
95.00
95.00
95.00
95.00
94.43
+0.53%
0
0.00
Aug 05, 2026
94.50
94.50
94.50
94.50
93.93
0.00%
0
0.00
Aug 04, 2026
94.50
94.50
94.50
94.50
93.93
+1.61%
0
0.00
Aug 03, 2026
93.00
93.00
93.00
93.00
92.44
+1.64%
0
0.00
Jul 31, 2026
91.50
91.50
91.50
91.50
90.95
0.00%
0
0.00
Jul 30, 2026
91.50
91.50
91.50
91.50
90.95
+2.23%
0
0.00
Jul 29, 2026
89.00
89.50
89.00
89.50
88.96
+1.13%
0
0.00
Jul 28, 2026
88.00
88.50
88.00
88.50
87.97
-1.12%
0
0.00
Jul 27, 2026
88.50
89.50
88.50
89.50
88.96
+4.68%
0
0.00
Jul 24, 2026
84.50
85.50
84.50
85.50
84.99
-3.39%
0
0.00
Jul 23, 2026
88.50
88.50
88.50
88.50
87.97
-1.12%
0
0.00
Jul 22, 2026
89.50
89.50
89.50
89.50
88.96
+0.56%
0
0.00
Jul 21, 2026
89.00
89.00
89.00
89.00
88.46
-1.11%
0
0.00
Jul 20, 2026
90.00
90.00
90.00
90.00
89.46
-0.55%
0
0.00
Jul 17, 2026
90.50
90.50
90.50
90.50
89.96
-0.55%
0
0.00
Jul 16, 2026
91.00
91.00
91.00
91.00
90.45
+2.25%
0
0.00
Jul 15, 2026
89.00
89.00
89.00
89.00
88.46
+1.14%
0
0.00
Jul 14, 2026
88.00
88.00
88.00
88.00
87.47
+0.57%
0
0.00
Jul 13, 2026
87.50
87.50
87.50
87.50
86.97
+0.57%
0
0.00
Jul 10, 2026
87.00
87.00
87.00
87.00
86.48
0.00%
0
0.00
Jul 09, 2026
87.00
87.00
87.00
87.00
86.48
+1.75%
0
0.00
Rows:
50