5 DAY PERFORMANCE
-10.62%
1 MONTH PERFORMANCE
-5.91%
3 MONTH PERFORMANCE
-3.52%
6 MONTH PERFORMANCE
-12.88%
YEAR-TO-DATE PERFORMANCE
-0.19%
1 YEAR PERFORMANCE
+2.34%
SouthState Bank Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/06/2026 | $109.91 | $108.55 (-1.24%) | $110.28 | $108.41 | 1.42 M | $10.63 B |
| 08/05/2026 | $109.80 | $109.19 (-0.56%) | $110.47 | $108.70 | 1.06 M | $10.69 B |
| 08/04/2026 | $107.38 | $109.43 (1.91%) | $109.80 | $106.50 | 995.02 K | $10.72 B |
| 08/03/2026 | $104.27 | $107.85 (3.43%) | $108.11 | $104.27 | 1.02 M | $10.56 B |
| 07/31/2026 | $105.68 | $105.09 (-0.56%) | $106.23 | $104.58 | 832.03 K | $10.29 B |
| 07/30/2026 | $106.49 | $105.26 (-1.16%) | $106.57 | $105.03 | 722.40 K | $10.31 B |
| 07/29/2026 | $105.60 | $105.71 (0.1%) | $106.81 | $105.42 | 702.13 K | $10.35 B |
| 07/28/2026 | $105.72 | $106.60 (0.83%) | $106.89 | $105.15 | 772.25 K | $10.44 B |
| 07/27/2026 | $106.57 | $105.16 (-1.32%) | $107.40 | $105.08 | 1.08 M | $10.30 B |
| 07/24/2026 | $103.81 | $106.00 (2.11%) | $107.20 | $103.16 | 1.76 M | $10.38 B |
| 07/23/2026 | $101.03 | $101.25 (0.22%) | $101.28 | $100.06 | 1.03 M | $9.91 B |
| 07/22/2026 | $102.54 | $102.19 (-0.34%) | $102.54 | $101.34 | 725.40 K | $10.01 B |
| 07/21/2026 | $102.19 | $102.28 (0.09%) | $102.34 | $100.87 | 693.15 K | $10.02 B |
| 07/20/2026 | $102.88 | $102.35 (-0.52%) | $103.18 | $101.70 | 648.73 K | $10.02 B |
| 07/17/2026 | $103.55 | $103.19 (-0.35%) | $104.12 | $102.40 | 597.31 K | $10.17 B |
| 07/16/2026 | $101.49 | $104.22 (2.69%) | $104.34 | $101.49 | 1.04 M | $10.27 B |
| 07/15/2026 | $100.87 | $101.15 (0.28%) | $102.25 | $100.72 | 695.80 K | $9.97 B |
| 07/14/2026 | $100.30 | $100.68 (0.38%) | $101.09 | $100.05 | 941.50 K | $9.92 B |
| 07/13/2026 | $99.96 | $100.44 (0.48%) | $100.70 | $99.35 | 827.70 K | $9.90 B |
| 07/10/2026 | $99.78 | $99.68 (-0.1%) | $100.17 | $99.13 | 455.70 K | $9.82 B |
| 07/09/2026 | $98.01 | $99.29 (1.31%) | $99.94 | $98.00 | 596.10 K | $9.78 B |
| 07/08/2026 | $99.04 | $97.61 (-1.44%) | $99.71 | $96.85 | 945.61 K | $9.62 B |
| 07/07/2026 | $100.39 | $99.83 (-0.56%) | $101.33 | $99.83 | 1.14 M | $9.84 B |
| 07/06/2026 | $99.57 | $100.84 (1.28%) | $101.02 | $99.54 | 791.20 K | $9.94 B |
| 07/02/2026 | $102.09 | $100.16 (-1.89%) | $102.17 | $99.21 | 1.11 M | $9.87 B |
| 07/01/2026 | $101.90 | $101.35 (-0.54%) | $102.11 | $99.39 | 974.33 K | $9.99 B |
| 06/30/2026 | $99.66 | $99.90 (0.24%) | $100.51 | $99.50 | 658.20 K | $9.84 B |
| 06/29/2026 | $100.85 | $99.99 (-0.85%) | $101.73 | $99.24 | 788.80 K | $9.85 B |
| 06/26/2026 | $101.25 | $101.37 (0.12%) | $101.73 | $100.32 | 2.44 M | $9.99 B |
| 06/25/2026 | $99.39 | $100.77 (1.39%) | $101.13 | $98.90 | 779.21 K | $9.93 B |
| 06/24/2026 | $98.90 | $99.75 (0.86%) | $100.19 | $98.66 | 560.12 K | $9.83 B |
| 06/23/2026 | $97.45 | $98.82 (1.41%) | $98.87 | $97.22 | 760.60 K | $9.74 B |
| 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 |
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.
