5 DAY PERFORMANCE
-9.56%
1 MONTH PERFORMANCE
-12.10%
3 MONTH PERFORMANCE
-2.69%
6 MONTH PERFORMANCE
+4.75%
YEAR-TO-DATE PERFORMANCE
-0.19%
1 YEAR PERFORMANCE
-7.36%
SouthState Bank Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $103.95 | $103.36 (-0.57%) | $103.99 | $103.17 | 186.09 K | $10.11 B |
| 09/18/2026 | $102.96 | $103.44 (0.47%) | $103.62 | $102.51 | 1.43 M | $10.13 B |
| 09/17/2026 | $104.97 | $103.67 (-1.24%) | $106.20 | $103.59 | 548.83 K | $10.15 B |
| 09/16/2026 | $105.77 | $103.86 (-1.81%) | $106.70 | $102.00 | 850.19 K | $10.17 B |
| 09/15/2026 | $106.08 | $105.74 (-0.32%) | $106.96 | $105.62 | 484.64 K | $10.35 B |
| 09/14/2026 | $105.97 | $106.11 (0.13%) | $107.25 | $105.81 | 480.30 K | $10.39 B |
| 09/11/2026 | $107.00 | $105.98 (-0.95%) | $107.00 | $104.84 | 469.91 K | $10.38 B |
| 09/10/2026 | $105.29 | $105.84 (0.52%) | $105.96 | $104.50 | 475.55 K | $10.36 B |
| 09/09/2026 | $106.09 | $105.35 (-0.7%) | $106.95 | $105.17 | 471.93 K | $10.32 B |
| 09/08/2026 | $107.89 | $106.62 (-1.18%) | $108.17 | $106.47 | 764.90 K | $10.44 B |
| 09/04/2026 | $106.53 | $107.98 (1.36%) | $108.33 | $106.47 | 411.03 K | $10.57 B |
| 09/03/2026 | $106.91 | $107.11 (0.19%) | $108.40 | $106.73 | 467.00 K | $10.49 B |
| 09/02/2026 | $104.81 | $106.29 (1.41%) | $107.35 | $104.81 | 1.07 M | $10.41 B |
| 09/01/2026 | $104.49 | $103.99 (-0.48%) | $105.51 | $103.75 | 1.11 M | $10.18 B |
| 08/31/2026 | $105.80 | $104.89 (-0.86%) | $106.17 | $104.66 | 610.05 K | $10.27 B |
| 08/28/2026 | $106.66 | $105.98 (-0.64%) | $106.90 | $105.57 | 806.30 K | $10.38 B |
| 08/27/2026 | $105.24 | $106.05 (0.77%) | $106.36 | $105.00 | 468.70 K | $10.38 B |
| 08/26/2026 | $106.34 | $106.36 (0.02%) | $107.35 | $106.03 | 471.50 K | $10.41 B |
| 08/25/2026 | $107.03 | $106.12 (-0.85%) | $107.04 | $105.42 | 500.94 K | $10.39 B |
| 08/24/2026 | $106.65 | $106.91 (0.24%) | $108.08 | $106.50 | 1.10 M | $10.47 B |
| 08/21/2026 | $106.46 | $106.86 (0.38%) | $107.54 | $105.81 | 576.74 K | $10.46 B |
| 08/20/2026 | $106.60 | $105.78 (-0.77%) | $107.11 | $105.73 | 457.20 K | $10.36 B |
| 08/19/2026 | $110.58 | $107.09 (-3.16%) | $110.58 | $106.89 | 563.40 K | $10.49 B |
| 08/18/2026 | $111.26 | $110.09 (-1.05%) | $111.30 | $109.75 | 741.34 K | $10.78 B |
| 08/17/2026 | $111.10 | $110.82 (-0.25%) | $112.20 | $110.79 | 683.00 K | $10.85 B |
| 08/14/2026 | $110.45 | $111.59 (1.03%) | $111.79 | $109.63 | 414.94 K | $10.93 B |
| 08/13/2026 | $111.00 | $110.91 (-0.08%) | $111.74 | $110.69 | 1.02 M | $10.86 B |
| 08/12/2026 | $110.24 | $110.36 (0.11%) | $110.81 | $109.41 | 1.14 M | $10.81 B |
| 08/11/2026 | $108.28 | $110.38 (1.94%) | $110.40 | $108.28 | 896.70 K | $10.81 B |
| 08/10/2026 | $107.68 | $108.56 (0.82%) | $108.65 | $107.48 | 851.10 K | $10.63 B |
| 08/07/2026 | $107.72 | $108.12 (0.37%) | $108.72 | $106.33 | 809.55 K | $10.59 B |
| 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 |
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.
