NYSE : SSB
SouthState Bank Corporation — Price history
Financials · Banks - Regional · United States
Last price 105.17 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 10.18B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
SouthState Bank Corporation (SSB) closed at 107.01 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 106 | 107.94 | 105.55 | 107.01 | 1,286,611 | +1.75% |
| 2026-10-30 | 106.76 | 106.76 | 104.46 | 105.17 | 936,626 | -0.88% |
| 2026-10-29 | 106.57 | 107.66 | 105.43 | 106.1 | 523,355 | +1.10% |
| 2026-10-28 | 105.75 | 106 | 103.945 | 104.95 | 719,637 | -0.69% |
| 2026-10-27 | 105.87 | 106.15 | 104.92 | 105.68 | 648,515 | +0.27% |
| 2026-10-26 | 106.02 | 106.995 | 105.19 | 105.4 | 921,497 | -0.10% |
| 2026-10-23 | 104.66 | 106.45 | 104.41 | 105.51 | 787,165 | +0.28% |
| 2026-10-22 | 101.24 | 105.99 | 100.725 | 105.22 | 1,215,973 | +2.37% |
| 2026-10-21 | 102.8 | 103.085 | 102.075 | 102.78 | 1,053,040 | +0.16% |
| 2026-10-20 | 101.2 | 103.59 | 101.2 | 102.62 | 1,028,432 | +1.43% |
| 2026-10-19 | 101.69 | 102.4 | 100.975 | 101.17 | 571,620 | -0.87% |
| 2026-10-16 | 102 | 103.6 | 101.63 | 102.06 | 691,252 | +0.76% |
| 2026-10-15 | 99.98 | 101.67 | 99.49 | 101.29 | 620,777 | +2.14% |
| 2026-10-14 | 98.29 | 99.515 | 98 | 99.17 | 675,063 | -0.68% |
| 2026-10-13 | 101.52 | 102.14 | 99.41 | 99.85 | 954,329 | -0.91% |
| 2026-10-12 | 99.73 | 101.58 | 99.73 | 100.77 | 667,850 | +0.52% |
| 2026-10-09 | 100.03 | 100.65 | 99.33 | 100.25 | 781,747 | -0.32% |
| 2026-10-08 | 98.21 | 100.83 | 98.21 | 100.57 | 881,662 | +1.68% |
| 2026-10-07 | 99.96 | 100.25 | 98.455 | 98.91 | 941,416 | -2.02% |
| 2026-10-06 | 101.67 | 101.83 | 100.58 | 100.95 | 432,374 | -0.18% |
| 2026-10-05 | 102.11 | 102.11 | 100.69 | 101.13 | 632,448 | -0.77% |
| 2026-10-02 | 101.27 | 102.66 | 101.125 | 101.91 | 604,092 | +1.29% |
| 2026-10-01 | 98.85 | 100.85 | 97.59 | 100.61 | 852,995 | +1.05% |
| 2026-09-30 | 100.45 | 100.553 | 99.27 | 99.56 | 859,943 | -0.53% |
| 2026-09-29 | 101.68 | 102.14 | 99.49 | 100.09 | 621,861 | -1.57% |
| 2026-09-28 | 102.22 | 102.56 | 101.5 | 101.69 | 543,168 | -0.75% |
| 2026-09-25 | 102.47 | 103.3 | 101.96 | 102.46 | 753,197 | +0.55% |
| 2026-09-24 | 102.02 | 102.59 | 101.57 | 101.9 | 753,894 | +0.28% |
| 2026-09-23 | 102.09 | 102.97 | 101.62 | 101.62 | 522,329 | -0.73% |
| 2026-09-22 | 103.73 | 104.22 | 102.35 | 102.37 | 664,048 | -0.72% |
| 2026-09-21 | 103.95 | 104.33 | 103.08 | 103.11 | 425,624 | -0.32% |
| 2026-09-18 | 102.96 | 103.615 | 102.51 | 103.44 | 1,407,757 | -0.22% |
| 2026-09-17 | 104.97 | 106.195 | 103.59 | 103.67 | 537,653 | -0.18% |
| 2026-09-16 | 105.77 | 106.7 | 102 | 103.86 | 846,247 | -1.78% |
| 2026-09-15 | 106.08 | 106.96 | 105.62 | 105.74 | 484,619 | -0.35% |
| 2026-09-14 | 105.97 | 107.245 | 105.805 | 106.11 | 480,286 | +0.12% |
| 2026-09-11 | 107 | 107 | 104.835 | 105.98 | 469,908 | +0.13% |
| 2026-09-10 | 105.29 | 105.96 | 104.5 | 105.84 | 467,303 | +0.47% |
| 2026-09-09 | 106.09 | 106.95 | 105.165 | 105.35 | 471,486 | -1.19% |
| 2026-09-08 | 107.89 | 108.17 | 106.47 | 106.62 | 764,848 | -1.26% |
| 2026-09-04 | 106.53 | 108.33 | 106.47 | 107.98 | 411,011 | +0.81% |
| 2026-09-03 | 106.91 | 108.395 | 106.73 | 107.11 | 466,951 | +0.77% |
| 2026-09-02 | 104.81 | 107.35 | 104.81 | 106.29 | 891,266 | +2.21% |
| 2026-09-01 | 104.49 | 105.51 | 103.75 | 103.99 | 1,097,791 | -0.86% |
| 2026-08-31 | 105.8 | 106.165 | 104.66 | 104.89 | 610,044 | -1.03% |
| 2026-08-28 | 106.66 | 106.9 | 105.57 | 105.98 | 738,307 | -0.07% |
| 2026-08-27 | 105.24 | 106.36 | 105 | 106.05 | 399,269 | -0.29% |
| 2026-08-26 | 106.34 | 107.35 | 106.03 | 106.36 | 402,052 | +0.23% |
| 2026-08-25 | 107.03 | 107.04 | 105.42 | 106.12 | 500,739 | -0.74% |
| 2026-08-24 | 106.65 | 108.08 | 106.495 | 106.91 | 970,699 | +0.05% |
| 2026-08-21 | 106.46 | 107.535 | 105.805 | 106.86 | 485,002 | +1.02% |
| 2026-08-20 | 106.6 | 107.11 | 105.73 | 105.78 | 457,057 | -1.22% |
| 2026-08-19 | 110.58 | 110.58 | 106.89 | 107.09 | 563,372 | -2.73% |
| 2026-08-18 | 111.26 | 111.295 | 109.75 | 110.09 | 684,696 | -0.66% |
| 2026-08-17 | 111.1 | 112.2 | 110.79 | 110.82 | 682,998 | -0.69% |
| 2026-08-14 | 110.45 | 111.79 | 109.63 | 111.59 | 414,927 | +0.61% |
| 2026-08-13 | 111 | 111.74 | 110.69 | 110.91 | 980,529 | +0.50% |
| 2026-08-12 | 110.24 | 110.81 | 109.405 | 110.36 | 1,075,125 | -0.02% |
| 2026-08-11 | 108.28 | 110.4 | 108.28 | 110.38 | 896,700 | +1.68% |
| 2026-08-10 | 107.68 | 108.65 | 107.475 | 108.56 | 814,938 | +0.41% |
| 2026-08-07 | 107.72 | 108.72 | 106.332 | 108.12 | 809,543 | +0.21% |
| 2026-08-06 | 109.91 | 110.275 | 108.41 | 108.55 | 1,260,888 | -0.59% |
| 2026-08-05 | 109.8 | 110.465 | 108.7 | 109.19 | 1,061,562 | -0.22% |
| 2026-08-04 | 107.38 | 109.795 | 106.5 | 109.43 | 995,016 | +1.46% |
| 2026-08-03 | 104.27 | 108.11 | 104.27 | 107.85 | 1,022,042 | +2.63% |
| 2026-07-31 | 105.68 | 106.23 | 104.58 | 105.09 | 832,028 | -0.16% |
| 2026-07-30 | 106.49 | 106.565 | 105.03 | 105.26 | 722,354 | -0.43% |
| 2026-07-29 | 105.6 | 106.81 | 105.42 | 105.71 | 702,126 | -0.83% |
| 2026-07-28 | 105.72 | 106.89 | 105.15 | 106.6 | 772,250 | +1.37% |
| 2026-07-27 | 106.57 | 107.4 | 105.08 | 105.16 | 1,084,816 | -0.79% |
| 2026-07-24 | 103.81 | 107.195 | 103.16 | 106 | 1,760,787 | +4.69% |
| 2026-07-23 | 101.03 | 101.275 | 100.06 | 101.25 | 1,026,148 | -0.92% |
| 2026-07-22 | 102.54 | 102.54 | 101.34 | 102.19 | 725,385 | -0.09% |
| 2026-07-21 | 102.19 | 102.34 | 100.87 | 102.28 | 693,145 | -0.07% |
| 2026-07-20 | 102.88 | 103.18 | 101.7 | 102.35 | 648,732 | -0.81% |
| 2026-07-17 | 103.55 | 104.12 | 102.4 | 103.19 | 597,310 | -0.99% |
| 2026-07-16 | 101.49 | 104.34 | 101.49 | 104.22 | 1,035,415 | +3.04% |
| 2026-07-15 | 100.87 | 102.245 | 100.72 | 101.15 | 695,766 | +0.47% |
| 2026-07-14 | 100.3 | 101.085 | 100.045 | 100.68 | 941,473 | +0.24% |
| 2026-07-13 | 99.96 | 100.695 | 99.35 | 100.44 | 827,676 | +0.76% |
| 2026-07-10 | 99.78 | 100.17 | 99.13 | 99.68 | 455,687 | +0.39% |
| 2026-07-09 | 98.01 | 99.94 | 97.995 | 99.29 | 596,067 | +1.72% |
| 2026-07-08 | 99.04 | 99.71 | 96.85 | 97.61 | 945,606 | -2.22% |
| 2026-07-07 | 100.39 | 101.328 | 99.83 | 99.83 | 1,138,615 | -1.00% |
| 2026-07-06 | 99.57 | 101.02 | 99.535 | 100.84 | 791,174 | +0.68% |
| 2026-07-02 | 102.09 | 102.17 | 99.21 | 100.16 | 1,108,781 | -1.17% |
| 2026-07-01 | 101.9 | 102.11 | 99.39 | 101.35 | 974,329 | +1.45% |
| 2026-06-30 | 99.66 | 100.51 | 99.5 | 99.9 | 658,158 | -0.09% |
| 2026-06-29 | 100.85 | 101.73 | 99.24 | 99.99 | 788,797 | -1.36% |
| 2026-06-26 | 101.25 | 101.73 | 100.32 | 101.37 | 2,435,128 | +0.60% |
| 2026-06-25 | 99.39 | 101.13 | 98.9 | 100.77 | 779,212 | +1.02% |
| 2026-06-24 | 98.9 | 100.19 | 98.655 | 99.75 | 560,123 | +0.94% |
| 2026-06-23 | 97.45 | 98.87 | 97.215 | 98.82 | 760,553 | +1.74% |
| 2026-06-22 | 96.72 | 97.98 | 96.59 | 97.13 | 514,447 | +0.62% |
| 2026-06-18 | 96.29 | 97.22 | 95.95 | 96.53 | 1,291,233 | +0.71% |
| 2026-06-17 | 97.32 | 98.665 | 95.495 | 95.85 | 887,155 | -1.82% |
| 2026-06-16 | 98.5 | 99.21 | 97.175 | 97.63 | 647,082 | +0.03% |
| 2026-06-15 | 99.86 | 100.18 | 97.19 | 97.6 | 711,240 | -1.37% |
| 2026-06-12 | 98.22 | 98.98 | 97.94 | 98.96 | 643,445 | +1.50% |
| 2026-06-11 | 97.2 | 98.125 | 96.04 | 97.5 | 591,390 | +0.86% |
| 2026-06-10 | 96.09 | 97.2 | 95.52 | 96.67 | 943,453 | +1.06% |
| 2026-06-09 | 95.67 | 97.85 | 95.13 | 95.66 | 1,073,367 | +0.96% |
| 2026-06-08 | 95.33 | 96.25 | 94.49 | 94.75 | 901,147 | -0.60% |
| 2026-06-05 | 95.15 | 96.065 | 94.69 | 95.32 | 566,509 | +0.44% |
| 2026-06-04 | 93.96 | 95.36 | 93.7 | 94.9 | 674,355 | +2.91% |
| 2026-06-03 | 93.37 | 93.6 | 92.21 | 92.22 | 702,990 | -2.06% |
| 2026-06-02 | 92.3 | 94.6 | 92.05 | 94.16 | 561,112 | +1.78% |
| 2026-06-01 | 93.85 | 94.365 | 92.39 | 92.51 | 508,080 | -2.36% |
| 2026-05-29 | 94.2 | 95.06 | 94.135 | 94.75 | 678,187 | +0.06% |
| 2026-05-28 | 94.26 | 95.035 | 93.67 | 94.69 | 556,309 | -0.22% |
| 2026-05-27 | 95.62 | 96.12 | 94.725 | 94.9 | 508,916 | -0.69% |
| 2026-05-26 | 94.76 | 96.13 | 94.76 | 95.56 | 432,476 | +1.01% |
| 2026-05-22 | 93.87 | 94.76 | 93.47 | 94.6 | 865,339 | +0.81% |
| 2026-05-21 | 93.7 | 94.38 | 92.39 | 93.84 | 977,662 | -0.76% |
| 2026-05-20 | 92.4 | 94.67 | 92.02 | 94.56 | 706,139 | +2.75% |
| 2026-05-19 | 92.74 | 93.295 | 91.43 | 92.03 | 550,166 | -0.87% |
| 2026-05-18 | 92.85 | 93.775 | 92.74 | 92.84 | 452,833 | +0.67% |
| 2026-05-15 | 93.165 | 93.645 | 91.13 | 92.22 | 511,576 | -1.13% |
| 2026-05-14 | 92.93 | 94.435 | 92.84 | 93.27 | 675,855 | +1.48% |
| 2026-05-13 | 93.11 | 93.48 | 91.51 | 91.91 | 1,016,648 | -1.89% |