5 DAY PERFORMANCE
-10.69%
1 MONTH PERFORMANCE
-7.12%
3 MONTH PERFORMANCE
-13.98%
6 MONTH PERFORMANCE
-3.52%
YEAR-TO-DATE PERFORMANCE
-0.19%
1 YEAR PERFORMANCE
+6.76%
SouthState Bank Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $108.19 | $104.72 (-3.21%) | $108.89 | $104.16 | 927.57 K | |
| 11/04/2026 | $108.67 | $106.65 (-1.86%) | $110.28 | $106.56 | 900.80 K | $10.34 B |
| 11/03/2026 | $108.11 | $105.95 (-2%) | $108.11 | $105.76 | 762.43 K | $10.27 B |
| 11/02/2026 | $106.00 | $107.01 (0.95%) | $107.94 | $105.55 | 1.29 M | $10.37 B |
| 10/30/2026 | $106.76 | $105.17 (-1.49%) | $106.76 | $104.46 | 936.63 K | $10.19 B |
| 10/29/2026 | $106.57 | $106.10 (-0.44%) | $107.66 | $105.43 | 523.36 K | $10.28 B |
| 10/28/2026 | $105.75 | $104.95 (-0.76%) | $106.00 | $103.95 | 719.64 K | $10.17 B |
| 10/27/2026 | $105.87 | $105.68 (-0.18%) | $106.15 | $104.92 | 648.52 K | $10.24 B |
| 10/26/2026 | $106.02 | $105.40 (-0.58%) | $107.00 | $105.19 | 921.50 K | $10.22 B |
| 10/23/2026 | $104.66 | $105.51 (0.81%) | $106.45 | $104.41 | 787.20 K | $10.23 B |
| 10/22/2026 | $101.24 | $105.22 (3.93%) | $105.99 | $100.73 | 1.22 M | $10.20 B |
| 10/21/2026 | $102.80 | $102.78 (-0.02%) | $103.09 | $102.08 | 1.05 M | $9.96 B |
| 10/20/2026 | $101.20 | $102.62 (1.4%) | $103.59 | $101.20 | 1.03 M | $9.95 B |
| 10/19/2026 | $101.69 | $101.17 (-0.51%) | $102.40 | $100.98 | 571.62 K | $9.81 B |
| 10/16/2026 | $102.00 | $102.06 (0.06%) | $103.60 | $101.63 | 691.30 K | $9.99 B |
| 10/15/2026 | $99.98 | $101.29 (1.31%) | $101.67 | $99.49 | 620.80 K | $9.92 B |
| 10/14/2026 | $98.29 | $99.17 (0.9%) | $99.52 | $98.00 | 675.10 K | $9.71 B |
| 10/13/2026 | $101.52 | $99.85 (-1.64%) | $102.14 | $99.41 | 954.33 K | $9.78 B |
| 10/12/2026 | $99.73 | $100.77 (1.04%) | $101.58 | $99.73 | 667.90 K | $9.87 B |
| 10/09/2026 | $100.03 | $100.25 (0.22%) | $100.65 | $99.33 | 781.75 K | $9.82 B |
| 10/08/2026 | $98.21 | $100.57 (2.4%) | $100.83 | $98.21 | 881.84 K | $9.85 B |
| 10/07/2026 | $99.96 | $98.91 (-1.05%) | $100.25 | $98.46 | 941.43 K | $9.69 B |
| 10/06/2026 | $101.67 | $100.95 (-0.71%) | $101.83 | $100.58 | 432.50 K | $9.88 B |
| 10/05/2026 | $102.11 | $101.13 (-0.96%) | $102.11 | $100.69 | 632.50 K | $9.90 B |
| 10/02/2026 | $101.27 | $101.91 (0.63%) | $102.66 | $101.13 | 604.10 K | $9.98 B |
| 10/01/2026 | $98.85 | $100.61 (1.78%) | $100.85 | $97.59 | 853.00 K | $9.85 B |
| 09/30/2026 | $100.45 | $99.56 (-0.89%) | $100.55 | $99.27 | 859.95 K | $9.75 B |
| 09/29/2026 | $101.68 | $100.09 (-1.56%) | $102.14 | $99.49 | 621.90 K | $9.80 B |
| 09/28/2026 | $102.22 | $101.69 (-0.52%) | $102.56 | $101.50 | 550.79 K | $9.96 B |
| 09/25/2026 | $102.47 | $102.46 (-0.01%) | $103.30 | $101.96 | 754.30 K | $10.03 B |
| 09/24/2026 | $102.02 | $101.90 (-0.12%) | $102.59 | $101.57 | 753.90 K | $9.98 B |
| 09/23/2026 | $102.09 | $101.62 (-0.46%) | $102.97 | $101.62 | 529.20 K | $9.95 B |
| 09/22/2026 | $103.73 | $102.37 (-1.31%) | $104.22 | $102.35 | 664.10 K | $10.02 B |
| 09/21/2026 | $103.95 | $103.11 (-0.81%) | $104.33 | $103.08 | 432.83 K | $10.10 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 |
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.
