5 DAY PERFORMANCE
-3.64%
1 MONTH PERFORMANCE
-0.23%
3 MONTH PERFORMANCE
-12.88%
6 MONTH PERFORMANCE
+7.29%
YEAR-TO-DATE PERFORMANCE
-0.19%
1 YEAR PERFORMANCE
+6.57%
SouthState Bank Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $98.77 | $98.82 (0.06%) | $99.92 | $98.17 | 460.93 K | $9.79 B |
| 05/05/2026 | $96.54 | $97.36 (0.85%) | $97.75 | $96.18 | 868.00 K | $9.59 B |
| 05/04/2026 | $96.71 | $96.46 (-0.26%) | $97.68 | $95.94 | 774.82 K | $9.51 B |
| 05/01/2026 | $97.74 | $97.48 (-0.27%) | $98.50 | $96.57 | 621.50 K | $9.61 B |
| 04/30/2026 | $95.99 | $97.67 (1.75%) | $98.50 | $95.25 | 936.80 K | $9.62 B |
| 04/29/2026 | $97.97 | $96.55 (-1.45%) | $98.94 | $96.05 | 1.03 M | $9.51 B |
| 04/28/2026 | $98.99 | $98.42 (-0.58%) | $99.38 | $98.00 | 723.24 K | $9.70 B |
| 04/27/2026 | $94.91 | $97.84 (3.09%) | $98.54 | $94.73 | 1.37 M | $9.64 B |
| 04/24/2026 | $95.67 | $94.86 (-0.85%) | $96.52 | $93.80 | 1.99 M | $9.35 B |
| 04/23/2026 | $97.22 | $98.09 (0.89%) | $98.64 | $96.91 | 976.92 K | $9.67 B |
| 04/22/2026 | $99.15 | $97.55 (-1.61%) | $99.33 | $97.17 | 735.11 K | $9.61 B |
| 04/21/2026 | $100.17 | $98.63 (-1.54%) | $100.52 | $98.38 | 707.10 K | $9.72 B |
| 04/20/2026 | $99.43 | $100.14 (0.71%) | $100.79 | $99.43 | 841.80 K | $9.87 B |
| 04/17/2026 | $98.61 | $99.93 (1.34%) | $101.00 | $98.58 | 1.01 M | $10.00 B |
| 04/16/2026 | $97.97 | $97.40 (-0.58%) | $98.47 | $96.95 | 442.52 K | $9.75 B |
| 04/15/2026 | $98.14 | $97.97 (-0.17%) | $98.71 | $97.66 | 677.50 K | $9.80 B |
| 04/14/2026 | $97.40 | $98.19 (0.81%) | $99.22 | $96.84 | 1.42 M | $9.83 B |
| 04/13/2026 | $97.09 | $97.80 (0.73%) | $97.87 | $96.49 | 1.08 M | $9.79 B |
| 04/10/2026 | $98.98 | $97.66 (-1.33%) | $99.10 | $97.44 | 867.00 K | $9.77 B |
| 04/09/2026 | $96.61 | $99.40 (2.89%) | $99.57 | $96.61 | 864.57 K | $9.95 B |
| 04/08/2026 | $96.93 | $97.16 (0.24%) | $98.40 | $96.74 | 1.13 M | $9.72 B |
| 04/07/2026 | $94.16 | $94.01 (-0.16%) | $94.53 | $93.54 | 794.20 K | $9.41 B |
| 04/06/2026 | $93.83 | $94.15 (0.34%) | $94.49 | $93.11 | 553.80 K | $9.42 B |
| 04/02/2026 | $92.43 | $93.91 (1.6%) | $94.02 | $91.68 | 497.90 K | $9.40 B |
| 04/01/2026 | $93.15 | $93.61 (0.49%) | $94.73 | $93.15 | 1.07 M | $9.37 B |
| 03/31/2026 | $91.95 | $92.52 (0.62%) | $93.33 | $90.83 | 688.40 K | $9.26 B |
| 03/30/2026 | $90.50 | $90.35 (-0.17%) | $90.84 | $89.75 | 733.93 K | $9.04 B |
| 03/27/2026 | $91.39 | $89.73 (-1.82%) | $91.72 | $89.44 | 829.10 K | $8.98 B |
| 03/26/2026 | $91.16 | $91.96 (0.88%) | $92.29 | $91.14 | 562.10 K | $9.20 B |
| 03/25/2026 | $92.00 | $91.71 (-0.32%) | $92.75 | $89.95 | 1.07 M | $9.18 B |
| 03/24/2026 | $89.74 | $91.07 (1.48%) | $92.31 | $89.68 | 613.60 K | $9.11 B |
| 03/23/2026 | $92.37 | $90.63 (-1.88%) | $93.15 | $90.43 | 952.41 K | $9.07 B |
| 03/20/2026 | $89.38 | $89.67 (0.32%) | $89.90 | $88.23 | 1.66 M | $8.97 B |
| 03/19/2026 | $89.03 | $89.22 (0.21%) | $89.50 | $87.48 | 1.52 M | $8.93 B |
| 03/18/2026 | $90.74 | $88.58 (-2.38%) | $91.44 | $88.47 | 1.19 M | $8.86 B |
| 03/17/2026 | $91.67 | $91.18 (-0.53%) | $91.94 | $90.63 | 541.20 K | $9.12 B |
| 03/16/2026 | $91.55 | $90.53 (-1.11%) | $91.89 | $90.38 | 645.74 K | $9.06 B |
| 03/13/2026 | $91.27 | $90.43 (-0.92%) | $91.97 | $90.05 | 844.53 K | $9.05 B |
| 03/12/2026 | $89.84 | $90.45 (0.68%) | $91.20 | $89.41 | 1.27 M | $9.05 B |
| 03/11/2026 | $92.96 | $91.75 (-1.3%) | $93.19 | $90.74 | 700.75 K | $9.18 B |
| 03/10/2026 | $93.69 | $93.56 (-0.14%) | $95.59 | $92.33 | 659.81 K | $9.36 B |
| 03/09/2026 | $93.24 | $93.89 (0.7%) | $94.61 | $90.79 | 722.90 K | $9.39 B |
| 03/06/2026 | $94.13 | $94.60 (0.5%) | $94.89 | $92.06 | 649.44 K | $9.47 B |
| 03/05/2026 | $97.64 | $97.08 (-0.57%) | $98.33 | $96.23 | 668.74 K | $9.71 B |
| 03/04/2026 | $99.04 | $98.94 (-0.1%) | $100.09 | $98.06 | 945.64 K | $9.90 B |
| 03/03/2026 | $97.05 | $98.58 (1.58%) | $99.90 | $96.46 | 1.27 M | $9.86 B |
| 03/02/2026 | $96.99 | $99.77 (2.87%) | $100.33 | $96.03 | 613.60 K | $9.98 B |
| 02/27/2026 | $101.50 | $98.67 (-2.79%) | $102.24 | $97.09 | 1.55 M | $9.87 B |
| 02/26/2026 | $102.50 | $103.73 (1.2%) | $104.10 | $102.10 | 774.34 K | $10.38 B |
| 02/25/2026 | $100.80 | $102.47 (1.66%) | $102.54 | $99.50 | 1.74 M | $10.25 B |
| 02/24/2026 | $100.16 | $99.87 (-0.29%) | $101.19 | $99.24 | 585.70 K | $9.99 B |
| 02/23/2026 | $105.12 | $100.58 (-4.32%) | $105.57 | $99.89 | 902.00 K | $10.06 B |
| 02/20/2026 | $103.18 | $105.44 (2.19%) | $105.95 | $102.40 | 1.38 M | $10.55 B |
| 02/19/2026 | $102.54 | $103.61 (1.04%) | $103.65 | $101.72 | 758.70 K | $10.37 B |
| 02/18/2026 | $103.88 | $103.69 (-0.18%) | $105.69 | $103.49 | 900.51 K | $10.38 B |
| 02/17/2026 | $104.36 | $104.11 (-0.24%) | $106.00 | $103.82 | 724.90 K | $10.42 B |
| 02/13/2026 | $102.05 | $104.11 (2.02%) | $104.84 | $101.08 | 930.94 K | $10.42 B |
| 02/12/2026 | $104.20 | $102.56 (-1.57%) | $104.39 | $100.59 | 664.40 K | $10.26 B |
| 02/11/2026 | $105.64 | $103.68 (-1.86%) | $107.05 | $102.83 | 561.72 K | $10.37 B |
| 02/10/2026 | $106.67 | $105.17 (-1.41%) | $107.84 | $104.60 | 585.55 K | $10.52 B |
| 02/09/2026 | $106.95 | $107.18 (0.22%) | $108.12 | $106.95 | 488.50 K | $10.72 B |
| 02/06/2026 | $106.97 | $107.82 (0.79%) | $108.46 | $106.63 | 979.40 K | $10.79 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
