Want to see SSB full AI Analyst Report?
SouthState Corporation (SSB) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 106.76 | 106.76 | 104.46 | 105.17 | 105.17 | -0.88% | 933,908 | 1.28 |
| Oct 29, 2026 | 106.57 | 107.66 | 105.43 | 106.10 | 106.10 | +1.10% | 523,327 | 0.71 |
| Oct 28, 2026 | 105.75 | 106.00 | 103.95 | 104.95 | 104.95 | -0.69% | 719,637 | 0.97 |
| Oct 27, 2026 | 105.87 | 106.15 | 104.92 | 105.68 | 105.68 | +0.27% | 648,514 | 0.88 |
| Oct 26, 2026 | 106.02 | 107.00 | 105.19 | 105.40 | 105.40 | -0.10% | 920,850 | 1.25 |
| Oct 23, 2026 | 104.66 | 106.45 | 104.41 | 105.51 | 105.51 | +0.28% | 787,161 | 1.07 |
| Oct 22, 2026 | 101.24 | 105.99 | 100.73 | 105.22 | 105.22 | +2.37% | 1,215,960 | 1.65 |
| Oct 21, 2026 | 102.80 | 103.09 | 102.08 | 102.78 | 102.78 | +0.16% | 1,053,040 | 1.41 |
| Oct 20, 2026 | 101.20 | 103.59 | 101.20 | 102.62 | 102.62 | +1.43% | 1,028,432 | 1.38 |
| Oct 19, 2026 | 101.69 | 102.40 | 100.98 | 101.17 | 101.17 | -0.87% | 571,615 | 0.76 |
| Oct 16, 2026 | 102.00 | 103.60 | 101.63 | 102.06 | 102.06 | +0.76% | 691,252 | 0.92 |
| Oct 15, 2026 | 99.98 | 101.67 | 99.49 | 101.29 | 101.29 | +2.14% | 620,785 | 0.83 |
| Oct 14, 2026 | 98.29 | 99.52 | 98.00 | 99.17 | 99.17 | -0.68% | 675,066 | 0.90 |
| Oct 13, 2026 | 101.52 | 102.14 | 99.41 | 99.85 | 99.85 | -0.91% | 954,332 | 1.27 |
| Oct 12, 2026 | 99.73 | 101.58 | 99.73 | 100.77 | 100.77 | +0.52% | 667,892 | 0.89 |
| Oct 09, 2026 | 100.03 | 100.65 | 99.33 | 100.25 | 100.25 | -0.32% | 781,750 | 1.04 |
| Oct 08, 2026 | 98.21 | 100.83 | 98.21 | 100.57 | 100.57 | +1.68% | 881,836 | 1.17 |
| Oct 07, 2026 | 99.96 | 100.25 | 98.46 | 98.91 | 98.91 | -2.02% | 941,431 | 1.27 |
| Oct 06, 2026 | 101.67 | 101.83 | 100.58 | 100.95 | 100.95 | -0.18% | 432,459 | 0.58 |
| Oct 05, 2026 | 102.11 | 102.11 | 100.69 | 101.13 | 101.13 | -0.77% | 632,450 | 0.84 |
| Oct 02, 2026 | 101.27 | 102.66 | 101.13 | 101.91 | 101.91 | +1.29% | 604,102 | 0.80 |
| Oct 01, 2026 | 98.85 | 100.85 | 97.59 | 100.61 | 100.61 | +1.05% | 852,997 | 1.12 |
| Sep 30, 2026 | 100.45 | 100.55 | 99.27 | 99.56 | 99.56 | -0.53% | 859,947 | 1.15 |
| Sep 29, 2026 | 101.68 | 102.14 | 99.49 | 100.09 | 100.09 | -1.57% | 621,864 | 0.83 |
| Sep 28, 2026 | 102.22 | 102.56 | 101.50 | 101.69 | 101.69 | -0.75% | 550,793 | 0.73 |
| Sep 25, 2026 | 102.47 | 103.30 | 101.96 | 102.46 | 102.46 | +0.55% | 754,283 | 1.00 |
| Sep 24, 2026 | 102.02 | 102.59 | 101.57 | 101.90 | 101.90 | +0.28% | 753,899 | 0.99 |
| Sep 23, 2026 | 102.09 | 102.97 | 101.62 | 101.62 | 101.62 | -0.73% | 529,156 | 0.67 |
| Sep 22, 2026 | 103.73 | 104.22 | 102.35 | 102.37 | 102.37 | -0.72% | 664,091 | 0.84 |
| Sep 21, 2026 | 103.95 | 104.33 | 103.08 | 103.11 | 103.11 | -0.32% | 432,826 | 0.55 |
| Sep 18, 2026 | 102.96 | 103.62 | 102.51 | 103.44 | 103.44 | -0.22% | 1,425,242 | 1.82 |
| Sep 17, 2026 | 104.97 | 106.20 | 103.59 | 103.67 | 103.67 | -0.18% | 537,666 | 0.69 |
| Sep 16, 2026 | 105.77 | 106.70 | 102.00 | 103.86 | 103.86 | -1.78% | 850,185 | 1.11 |
| Sep 15, 2026 | 106.08 | 106.96 | 105.62 | 105.74 | 105.74 | -0.35% | 484,638 | 0.62 |
| Sep 14, 2026 | 105.97 | 107.25 | 105.81 | 106.11 | 106.11 | +0.12% | 480,289 | 0.61 |
| Sep 11, 2026 | 107.00 | 107.00 | 104.84 | 105.98 | 105.98 | +0.13% | 469,913 | 0.59 |
| Sep 10, 2026 | 105.29 | 105.96 | 104.50 | 105.84 | 105.84 | +0.47% | 475,550 | 0.60 |
| Sep 09, 2026 | 106.09 | 106.95 | 105.17 | 105.35 | 105.35 | -1.19% | 471,929 | 0.59 |
| Sep 08, 2026 | 107.89 | 108.17 | 106.47 | 106.62 | 106.62 | -1.26% | 764,851 | 0.96 |
| Sep 07, 2026 | 106.53 | 108.33 | 106.47 | 107.98 | 107.98 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 106.53 | 108.33 | 106.47 | 107.98 | 107.98 | +0.81% | 411,026 | 0.50 |
| Sep 03, 2026 | 106.91 | 108.40 | 106.73 | 107.11 | 107.11 | +0.77% | 466,952 | 0.57 |
| Sep 02, 2026 | 104.81 | 107.35 | 104.81 | 106.29 | 106.29 | +2.21% | 1,072,834 | 1.31 |
| Sep 01, 2026 | 104.49 | 105.51 | 103.75 | 103.99 | 103.99 | -0.86% | 1,107,773 | 1.37 |
| Aug 31, 2026 | 105.80 | 106.17 | 104.66 | 104.89 | 104.89 | -1.03% | 610,046 | 0.75 |
| Aug 28, 2026 | 106.66 | 106.90 | 105.57 | 105.98 | 105.98 | -0.07% | 806,279 | 1.00 |
| Aug 27, 2026 | 105.24 | 106.36 | 105.00 | 106.05 | 106.05 | -0.29% | 468,695 | 0.58 |
| Aug 26, 2026 | 106.34 | 107.35 | 106.03 | 106.36 | 106.36 | +0.23% | 471,490 | 0.58 |
| Aug 25, 2026 | 107.03 | 107.04 | 105.42 | 106.12 | 106.12 | -0.74% | 500,941 | 0.62 |
| Aug 24, 2026 | 106.65 | 108.08 | 106.50 | 106.91 | 106.91 | +0.05% | 1,103,480 | 1.37 |