5 DAY PERFORMANCE
-2.69%
1 MONTH PERFORMANCE
-0.71%
3 MONTH PERFORMANCE
+3.64%
6 MONTH PERFORMANCE
-2.10%
YEAR-TO-DATE PERFORMANCE
-0.19%
1 YEAR PERFORMANCE
+6.48%
SouthState Bank Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $96.72 | $97.13 (0.42%) | $97.98 | $96.59 | 514.45 K | $9.57 B |
| 06/18/2026 | $96.29 | $96.53 (0.25%) | $97.22 | $95.95 | 1.29 M | $9.51 B |
| 06/17/2026 | $97.32 | $95.85 (-1.51%) | $98.67 | $95.50 | 887.20 K | $9.45 B |
| 06/16/2026 | $98.50 | $97.63 (-0.88%) | $99.21 | $97.18 | 647.10 K | $9.62 B |
| 06/15/2026 | $99.86 | $97.60 (-2.26%) | $100.18 | $97.19 | 711.24 K | $9.62 B |
| 06/12/2026 | $98.22 | $98.96 (0.75%) | $98.98 | $97.94 | 643.45 K | $9.75 B |
| 06/11/2026 | $97.20 | $97.50 (0.31%) | $98.13 | $96.04 | 591.40 K | $9.61 B |
| 06/10/2026 | $96.09 | $96.67 (0.6%) | $97.20 | $95.52 | 943.50 K | $9.53 B |
| 06/09/2026 | $95.67 | $95.66 (-0.01%) | $97.85 | $95.13 | 1.07 M | $9.43 B |
| 06/08/2026 | $95.33 | $94.75 (-0.61%) | $96.25 | $94.49 | 901.15 K | $9.34 B |
| 06/05/2026 | $95.15 | $95.32 (0.18%) | $96.07 | $94.69 | 566.51 K | $9.39 B |
| 06/04/2026 | $93.96 | $94.90 (1%) | $95.36 | $93.70 | 674.40 K | $9.35 B |
| 06/03/2026 | $93.37 | $92.22 (-1.23%) | $93.60 | $92.21 | 703.00 K | $9.09 B |
| 06/02/2026 | $92.30 | $94.16 (2.02%) | $94.60 | $92.05 | 561.11 K | $9.28 B |
| 06/01/2026 | $93.85 | $92.51 (-1.43%) | $94.37 | $92.39 | 508.10 K | $9.12 B |
| 05/29/2026 | $94.20 | $94.75 (0.58%) | $95.06 | $94.14 | 678.20 K | $9.34 B |
| 05/28/2026 | $94.26 | $94.69 (0.46%) | $95.04 | $93.67 | 556.31 K | $9.33 B |
| 05/27/2026 | $95.62 | $94.90 (-0.75%) | $96.12 | $94.73 | 508.92 K | $9.35 B |
| 05/26/2026 | $94.76 | $95.56 (0.84%) | $96.13 | $94.76 | 432.50 K | $9.42 B |
| 05/22/2026 | $93.87 | $94.60 (0.78%) | $94.76 | $93.47 | 865.34 K | $9.32 B |
| 05/21/2026 | $93.70 | $93.84 (0.15%) | $94.38 | $92.39 | 977.66 K | $9.25 B |
| 05/20/2026 | $92.40 | $94.56 (2.34%) | $94.67 | $92.02 | 706.14 K | $9.32 B |
| 05/19/2026 | $92.74 | $92.03 (-0.77%) | $93.30 | $91.43 | 550.20 K | $9.07 B |
| 05/18/2026 | $92.85 | $92.84 (-0.01%) | $93.78 | $92.74 | 452.83 K | $9.15 B |
| 05/15/2026 | $93.17 | $92.22 (-1.02%) | $93.65 | $91.13 | 511.60 K | $9.09 B |
| 05/14/2026 | $92.93 | $93.27 (0.37%) | $94.44 | $92.84 | 675.90 K | $9.19 B |
| 05/13/2026 | $93.11 | $91.91 (-1.29%) | $93.48 | $91.51 | 1.02 M | $9.06 B |
| 05/12/2026 | $94.07 | $93.68 (-0.41%) | $94.50 | $92.06 | 918.90 K | $9.23 B |
| 05/11/2026 | $96.40 | $93.89 (-2.6%) | $96.83 | $93.68 | 688.80 K | $9.25 B |
| 05/08/2026 | $96.89 | $96.28 (-0.63%) | $97.17 | $95.93 | 723.10 K | $9.49 B |
| 05/07/2026 | $98.90 | $97.36 (-1.56%) | $99.34 | $97.03 | 761.90 K | $9.59 B |
| 05/06/2026 | $98.17 | $98.65 (0.49%) | $99.92 | $98.17 | 908.36 K | $9.72 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 | $9.85 B |
| 04/16/2026 | $97.97 | $97.40 (-0.58%) | $98.47 | $96.95 | 442.52 K | $9.60 B |
| 04/15/2026 | $98.14 | $97.97 (-0.17%) | $98.71 | $97.66 | 677.50 K | $9.65 B |
| 04/14/2026 | $97.40 | $98.19 (0.81%) | $99.22 | $96.84 | 1.42 M | $9.68 B |
| 04/13/2026 | $97.09 | $97.80 (0.73%) | $97.87 | $96.49 | 1.08 M | $9.64 B |
| 04/10/2026 | $98.98 | $97.66 (-1.33%) | $99.10 | $97.44 | 867.00 K | $9.62 B |
| 04/09/2026 | $96.61 | $99.40 (2.89%) | $99.57 | $96.61 | 864.57 K | $9.80 B |
| 04/08/2026 | $96.93 | $97.16 (0.24%) | $98.40 | $96.74 | 1.13 M | $9.57 B |
| 04/07/2026 | $94.16 | $94.01 (-0.16%) | $94.53 | $93.54 | 794.20 K | $9.26 B |
| 04/06/2026 | $93.83 | $94.15 (0.34%) | $94.49 | $93.11 | 553.80 K | $9.28 B |
| 04/02/2026 | $92.43 | $93.91 (1.6%) | $94.02 | $91.68 | 497.90 K | $9.25 B |
| 04/01/2026 | $93.15 | $93.61 (0.49%) | $94.73 | $93.15 | 1.07 M | $9.22 B |
| 03/31/2026 | $91.95 | $92.52 (0.62%) | $93.33 | $90.83 | 688.40 K | $9.12 B |
| 03/30/2026 | $90.50 | $90.35 (-0.17%) | $90.84 | $89.75 | 733.93 K | $8.90 B |
| 03/27/2026 | $91.39 | $89.73 (-1.82%) | $91.72 | $89.44 | 829.10 K | $8.84 B |
| 03/26/2026 | $91.16 | $91.96 (0.88%) | $92.29 | $91.14 | 562.10 K | $9.06 B |
| 03/25/2026 | $92.00 | $91.71 (-0.32%) | $92.75 | $89.95 | 1.07 M | $9.04 B |
| 03/24/2026 | $89.74 | $91.07 (1.48%) | $92.31 | $89.68 | 613.60 K | $8.97 B |
| 03/23/2026 | $92.37 | $90.63 (-1.88%) | $93.15 | $90.43 | 952.41 K | $8.93 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.
