SouthState Corporation (SSB) Charts

NASDAQ Currency in USD Disclaimer

Add to Alerts ADD TO LIST

$99.37

north_east

$1.42 (1.45%)

Day's range

$98.41

$99.74

5 DAY PERFORMANCE

+7.92%

1 MONTH PERFORMANCE

+13.11%

3 MONTH PERFORMANCE

-1.65%

6 MONTH PERFORMANCE

+9.80%

YEAR-TO-DATE PERFORMANCE

-0.11%

1 YEAR PERFORMANCE

-7.93%

SouthState Corporation Stock Chart

Share Price History

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
12/09/2025	$91.54	$92.39 (0.93%)	$93.19	$91.54	824.90 K	$9.37 B
12/08/2025	$92.11	$91.50 (-0.66%)	$92.82	$91.42	716.05 K	$9.26 B
12/05/2025	$91.68	$92.14 (0.5%)	$92.66	$90.71	674.60 K	$9.33 B
12/04/2025	$91.70	$92.07 (0.4%)	$93.23	$91.62	530.80 K	$9.32 B
12/03/2025	$89.25	$91.66 (2.7%)	$92.10	$89.18	663.23 K	$9.28 B
12/02/2025	$90.24	$88.91 (-1.47%)	$90.77	$88.82	808.30 K	$9.00 B
12/01/2025	$89.14	$90.05 (1.02%)	$90.53	$88.44	713.80 K	$9.11 B
11/28/2025	$89.92	$89.51 (-0.46%)	$90.25	$89.49	356.14 K	$9.06 B
11/26/2025	$89.47	$89.78 (0.35%)	$90.99	$89.47	599.49 K	$9.09 B
11/25/2025	$87.96	$89.93 (2.24%)	$90.64	$87.96	787.24 K	$9.10 B
11/24/2025	$87.46	$87.37 (-0.1%)	$88.05	$86.67	938.90 K	$8.84 B
11/21/2025	$86.44	$88.05 (1.86%)	$88.55	$85.51	1.14 M	$8.91 B
11/20/2025	$87.78	$85.77 (-2.29%)	$88.53	$85.60	773.20 K	$8.68 B
11/19/2025	$86.30	$87.08 (0.9%)	$87.18	$85.92	657.90 K	$8.81 B
11/18/2025	$84.90	$86.14 (1.46%)	$86.72	$84.48	723.72 K	$8.72 B
11/17/2025	$88.91	$85.31 (-4.05%)	$89.44	$85.13	624.20 K	$8.63 B
11/14/2025	$88.59	$88.87 (0.32%)	$89.31	$88.23	552.40 K	$9.00 B
11/13/2025	$89.41	$89.23 (-0.2%)	$90.50	$88.89	678.63 K	$9.03 B
11/12/2025	$89.04	$89.65 (0.69%)	$90.23	$89.04	776.93 K	$9.07 B
11/11/2025	$89.00	$88.78 (-0.25%)	$89.29	$88.04	1.10 M	$8.99 B
11/10/2025	$88.17	$88.86 (0.78%)	$89.42	$87.56	942.40 K	$8.99 B
11/07/2025	$86.67	$87.85 (1.36%)	$88.11	$86.00	1.17 M	$8.89 B
11/06/2025	$88.03	$87.55 (-0.55%)	$88.72	$87.31	713.25 K	$8.86 B
11/05/2025	$87.59	$87.98 (0.45%)	$89.16	$87.34	689.82 K	$8.91 B
11/04/2025	$88.17	$87.91 (-0.29%)	$88.68	$87.67	1.26 M	$8.90 B
11/03/2025	$87.99	$88.85 (0.98%)	$88.88	$87.02	706.30 K	$8.99 B
10/31/2025	$87.34	$88.65 (1.5%)	$88.73	$86.61	835.30 K	$8.97 B
10/30/2025	$88.03	$88.14 (0.12%)	$89.59	$87.95	966.20 K	$8.92 B
10/29/2025	$89.42	$88.35 (-1.2%)	$90.43	$88.10	1.11 M	$8.94 B
10/28/2025	$90.23	$89.72 (-0.57%)	$90.58	$89.38	898.40 K	$9.08 B
10/27/2025	$90.61	$90.43 (-0.2%)	$91.05	$89.96	872.22 K	$9.15 B
10/24/2025	$90.67	$90.47 (-0.22%)	$91.33	$89.83	950.35 K	$9.16 B
10/23/2025	$94.00	$89.92 (-4.34%)	$94.00	$89.49	1.97 M	$9.10 B
10/22/2025	$94.65	$93.87 (-0.82%)	$95.80	$93.76	715.32 K	$9.50 B
10/21/2025	$94.16	$94.57 (0.44%)	$95.09	$94.05	666.70 K	$9.57 B
10/20/2025	$93.42	$94.51 (1.17%)	$95.10	$92.49	711.98 K	$9.57 B
10/17/2025	$92.81	$92.47 (-0.37%)	$93.18	$91.50	763.93 K	$9.39 B
10/16/2025	$96.25	$91.41 (-5.03%)	$96.77	$90.20	1.12 M	$9.28 B
10/15/2025	$99.30	$96.90 (-2.42%)	$99.84	$96.50	575.90 K	$9.83 B
10/14/2025	$95.86	$98.94 (3.21%)	$99.35	$95.86	406.22 K	$10.04 B
10/13/2025	$95.04	$96.20 (1.22%)	$96.70	$94.64	608.31 K	$9.76 B
10/10/2025	$99.66	$93.88 (-5.8%)	$99.88	$93.81	806.80 K	$9.53 B
10/09/2025	$100.14	$98.85 (-1.29%)	$100.47	$98.48	498.20 K	$10.03 B
10/08/2025	$100.65	$99.55 (-1.09%)	$100.88	$99.44	354.60 K	$10.10 B
10/07/2025	$101.07	$100.01 (-1.05%)	$102.11	$99.28	656.60 K	$10.15 B
10/06/2025	$100.15	$100.76 (0.61%)	$102.18	$99.61	998.50 K	$10.23 B
10/03/2025	$98.50	$99.37 (0.88%)	$99.74	$98.41	917.02 K	$10.09 B
10/02/2025	$98.24	$97.95 (-0.3%)	$98.99	$97.54	522.40 K	$9.94 B
10/01/2025	$98.34	$98.46 (0.12%)	$99.12	$97.63	536.10 K	$9.99 B
09/30/2025	$99.64	$98.87 (-0.77%)	$100.16	$97.70	610.20 K	$10.03 B
09/29/2025	$101.68	$99.33 (-2.31%)	$101.83	$98.25	947.45 K	$10.08 B
09/26/2025	$100.97	$101.17 (0.2%)	$101.66	$100.31	373.35 K	$10.27 B
09/25/2025	$100.57	$100.10 (-0.47%)	$100.57	$99.18	444.30 K	$10.16 B
09/24/2025	$100.69	$100.24 (-0.45%)	$101.73	$99.51	447.70 K	$10.17 B
09/23/2025	$100.39	$100.30 (-0.09%)	$102.17	$100.12	466.20 K	$10.18 B
09/22/2025	$100.76	$100.04 (-0.71%)	$101.81	$99.64	775.20 K	$10.15 B
09/19/2025	$103.63	$101.39 (-2.16%)	$103.63	$101.38	1.93 M	$10.29 B
09/18/2025	$101.81	$103.45 (1.61%)	$103.60	$101.46	638.80 K	$10.50 B
09/17/2025	$100.49	$101.22 (0.73%)	$103.35	$100.43	928.71 K	$10.27 B
09/16/2025	$100.86	$100.28 (-0.58%)	$100.93	$98.86	563.61 K	$10.18 B
09/15/2025	$101.43	$100.81 (-0.61%)	$102.49	$100.25	524.10 K	$10.23 B
09/12/2025	$102.06	$101.25 (-0.79%)	$102.29	$101.22	569.20 K	$10.28 B
09/11/2025	$101.31	$102.20 (0.88%)	$102.47	$100.91	512.02 K	$10.37 B
09/10/2025	$100.77	$101.40 (0.63%)	$101.77	$100.25	513.33 K	$10.29 B
09/09/2025	$101.96	$101.03 (-0.91%)	$102.77	$100.12	784.00 K	$10.25 B