SouthState Bank Corporation SSB
104.61 USD +0.25 (+0.24%)
Regular-session close
104.61 0.00 0.00%
After hours · Nov 13, 4:00 PM ET
103.38 Day range 105.14
85.31 52-week range 111.59
- YTD
- +11.16%
- 1 year
- +17.24%
SSB price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 104.94 | 105.14 | 103.38 | 104.61 | +0.25 | +0.24% | 560,123 |
| Nov 12, 2026 | 105.28 | 105.37 | 104.03 | 104.36 | -0.95 | -0.90% | 550,300 |
| Nov 11, 2026 | 105.38 | 105.75 | 104.50 | 105.31 | -0.46 | -0.43% | 604,900 |
| Nov 10, 2026 | 106.25 | 106.30 | 104.95 | 105.77 | -0.26 | -0.25% | 464,400 |
| Nov 9, 2026 | 105.73 | 106.92 | 104.91 | 106.03 | +1.92 | +1.84% | 718,400 |
| Nov 6, 2026 | 103.51 | 104.47 | 103.21 | 104.11 | -0.61 | -0.58% | 671,800 |
| Nov 5, 2026 | 108.19 | 108.89 | 104.16 | 104.72 | -1.93 | -1.81% | 927,600 |
| Nov 4, 2026 | 108.67 | 110.28 | 106.56 | 106.65 | +0.70 | +0.66% | 900,800 |
| Nov 3, 2026 | 108.11 | 108.11 | 105.76 | 105.95 | -1.06 | -0.99% | 762,400 |
| Nov 2, 2026 | 106.00 | 107.94 | 105.55 | 107.01 | +1.84 | +1.75% | 1,286,600 |
| Oct 30, 2026 | 106.76 | 106.76 | 104.46 | 105.17 | -0.93 | -0.88% | 933,900 |
| Oct 29, 2026 | 106.57 | 107.66 | 105.43 | 106.10 | +1.15 | +1.10% | 523,300 |
| Oct 28, 2026 | 105.75 | 106.00 | 103.95 | 104.95 | -0.73 | -0.69% | 719,600 |
| Oct 27, 2026 | 105.87 | 106.15 | 104.92 | 105.68 | +0.28 | +0.27% | 648,500 |
| Oct 26, 2026 | 106.02 | 107.00 | 105.19 | 105.40 | -0.11 | -0.10% | 920,900 |
| Oct 23, 2026 | 104.66 | 106.45 | 104.41 | 105.51 | +0.29 | +0.28% | 787,200 |
| Oct 22, 2026 | 101.24 | 105.99 | 100.73 | 105.22 | +2.44 | +2.37% | 1,216,000 |
| Oct 21, 2026 | 102.80 | 103.09 | 102.08 | 102.78 | +0.16 | +0.16% | 1,053,000 |
| Oct 20, 2026 | 101.20 | 103.59 | 101.20 | 102.62 | +1.45 | +1.43% | 1,028,400 |
| Oct 19, 2026 | 101.69 | 102.40 | 100.98 | 101.17 | -0.89 | -0.87% | 571,600 |
| Oct 16, 2026 | 102.00 | 103.60 | 101.63 | 102.06 | +0.77 | +0.76% | 691,300 |
| Oct 15, 2026 | 99.98 | 101.67 | 99.49 | 101.29 | +2.12 | +2.14% | 620,800 |
| Oct 14, 2026 | 98.29 | 99.52 | 98.00 | 99.17 | -0.68 | -0.68% | 675,100 |
| Oct 13, 2026 | 101.52 | 102.14 | 99.41 | 99.85 | -0.92 | -0.91% | 954,300 |
| Oct 12, 2026 | 99.73 | 101.58 | 99.73 | 100.77 | +0.52 | +0.52% | 667,900 |
| Oct 9, 2026 | 100.03 | 100.65 | 99.33 | 100.25 | -0.32 | -0.32% | 781,700 |
| Oct 8, 2026 | 98.21 | 100.83 | 98.21 | 100.57 | +1.66 | +1.68% | 881,700 |
| Oct 7, 2026 | 99.96 | 100.25 | 98.46 | 98.91 | -2.04 | -2.02% | 941,400 |
| Oct 6, 2026 | 101.67 | 101.83 | 100.58 | 100.95 | -0.18 | -0.18% | 432,500 |
| Oct 5, 2026 | 102.11 | 102.11 | 100.69 | 101.13 | -0.78 | -0.77% | 632,500 |
| Oct 2, 2026 | 101.27 | 102.66 | 101.13 | 101.91 | +1.30 | +1.29% | 604,100 |
| Oct 1, 2026 | 98.85 | 100.85 | 97.59 | 100.61 | +1.05 | +1.05% | 853,000 |
| Sep 30, 2026 | 100.45 | 100.55 | 99.27 | 99.56 | -0.53 | -0.53% | 859,900 |
| Sep 29, 2026 | 101.68 | 102.14 | 99.49 | 100.09 | -1.60 | -1.57% | 621,900 |
| Sep 28, 2026 | 102.22 | 102.56 | 101.50 | 101.69 | -0.77 | -0.75% | 543,400 |
| Sep 25, 2026 | 102.47 | 103.30 | 101.96 | 102.46 | +0.56 | +0.55% | 754,300 |
| Sep 24, 2026 | 102.02 | 102.59 | 101.57 | 101.90 | +0.28 | +0.28% | 753,900 |
| Sep 23, 2026 | 102.09 | 102.97 | 101.62 | 101.62 | -0.75 | -0.73% | 529,200 |
| Sep 22, 2026 | 103.73 | 104.22 | 102.35 | 102.37 | -0.74 | -0.72% | 664,100 |
| Sep 21, 2026 | 103.95 | 104.33 | 103.08 | 103.11 | -0.33 | -0.32% | 432,800 |
| Sep 18, 2026 | 102.96 | 103.62 | 102.51 | 103.44 | -0.23 | -0.22% | 1,425,200 |
| Sep 17, 2026 | 104.97 | 106.20 | 103.59 | 103.67 | -0.19 | -0.18% | 548,800 |
| Sep 16, 2026 | 105.77 | 106.70 | 102.00 | 103.86 | -1.88 | -1.78% | 848,600 |
| Sep 15, 2026 | 106.08 | 106.96 | 105.62 | 105.74 | -0.37 | -0.35% | 484,600 |
| Sep 14, 2026 | 105.97 | 107.25 | 105.81 | 106.11 | +0.13 | +0.12% | 480,300 |
| Sep 11, 2026 | 107.00 | 107.00 | 104.84 | 105.98 | +0.14 | +0.13% | 469,900 |
| Sep 10, 2026 | 105.29 | 105.96 | 104.50 | 105.84 | +0.49 | +0.47% | 475,500 |
| Sep 9, 2026 | 106.09 | 106.95 | 105.17 | 105.35 | -1.27 | -1.19% | 471,900 |
| Sep 8, 2026 | 107.89 | 108.17 | 106.47 | 106.62 | -1.36 | -1.26% | 764,900 |
| Sep 4, 2026 | 106.53 | 108.33 | 106.47 | 107.98 | +0.87 | +0.81% | 411,000 |
| Sep 3, 2026 | 106.91 | 108.40 | 106.73 | 107.11 | +0.82 | +0.77% | 467,000 |
| Sep 2, 2026 | 104.81 | 107.35 | 104.81 | 106.29 | +2.30 | +2.21% | 1,072,800 |
| Sep 1, 2026 | 104.49 | 105.51 | 103.75 | 103.99 | -0.90 | -0.86% | 1,107,800 |
| Aug 31, 2026 | 105.80 | 106.17 | 104.66 | 104.89 | -1.09 | -1.03% | 610,000 |
| Aug 28, 2026 | 106.66 | 106.90 | 105.57 | 105.98 | -0.07 | -0.07% | 806,300 |
| Aug 27, 2026 | 105.24 | 106.36 | 105.00 | 106.05 | -0.31 | -0.29% | 468,700 |
| Aug 26, 2026 | 106.34 | 107.35 | 106.03 | 106.36 | +0.24 | +0.23% | 471,500 |
| Aug 25, 2026 | 107.03 | 107.04 | 105.42 | 106.12 | -0.79 | -0.74% | 500,900 |
| Aug 24, 2026 | 106.65 | 108.08 | 106.50 | 106.91 | +0.05 | +0.05% | 1,103,500 |
| Aug 21, 2026 | 106.46 | 107.54 | 105.81 | 106.86 | +1.08 | +1.02% | 576,700 |
| Aug 20, 2026 | 106.60 | 107.11 | 105.73 | 105.78 | -1.31 | -1.22% | 457,200 |
| Aug 19, 2026 | 110.58 | 110.58 | 106.89 | 107.09 | -3.00 | -2.73% | 563,400 |
| Aug 18, 2026 | 111.26 | 111.30 | 109.75 | 110.09 | -0.73 | -0.66% | 741,300 |
| Aug 17, 2026 | 111.10 | 112.20 | 110.79 | 110.82 | -0.77 | -0.69% | 683,000 |
| Aug 14, 2026 | 110.45 | 111.79 | 109.63 | 111.59 | +0.68 | +0.61% | 414,900 |
65 days, newest first. Daily bars as drawn on the SSB chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.