SouthState Bank (SSB) Historical Stock Prices

SouthState Bank Corporation (SSB), daily historical prices. Prices in USD.
Date	Open	High	Low	Close		Volume
Nov 4, 2026	108.67	110.28	106.56	106.65	106.65	900,257
Nov 3, 2026	108.11	108.11	105.76	105.95	105.95	762,400
Nov 2, 2026	106.00	107.94	105.55	107.01	107.01	1,286,600
Oct 30, 2026	106.76	106.76	104.46	105.17	105.17	933,900
Oct 29, 2026	106.57	107.66	105.43	106.10	106.10	523,300
Oct 28, 2026	105.75	106.00	103.95	104.95	104.95	719,600
Oct 27, 2026	105.87	106.15	104.92	105.68	105.68	648,500
Oct 26, 2026	106.02	107.00	105.19	105.40	105.40	920,900
Oct 23, 2026	104.66	106.45	104.41	105.51	105.51	787,200
Oct 22, 2026	101.24	105.99	100.73	105.22	105.22	1,216,000
Oct 21, 2026	102.80	103.09	102.08	102.78	102.78	1,053,000
Oct 20, 2026	101.20	103.59	101.20	102.62	102.62	1,028,400
Oct 19, 2026	101.69	102.40	100.98	101.17	101.17	571,600
Oct 16, 2026	102.00	103.60	101.63	102.06	102.06	691,300
Oct 15, 2026	99.98	101.67	99.49	101.29	101.29	620,800
Oct 14, 2026	98.29	99.52	98.00	99.17	99.17	675,100
Oct 13, 2026	101.52	102.14	99.41	99.85	99.85	954,300
Oct 12, 2026	99.73	101.58	99.73	100.77	100.77	667,900
Oct 9, 2026	100.03	100.65	99.33	100.25	100.25	781,700
Oct 8, 2026	98.21	100.83	98.21	100.57	100.57	881,700
Oct 7, 2026	99.96	100.25	98.46	98.91	98.91	941,400
Oct 6, 2026	101.67	101.83	100.58	100.95	100.95	432,500
Oct 5, 2026	102.11	102.11	100.69	101.13	101.13	632,500
Oct 2, 2026	101.27	102.66	101.13	101.91	101.91	604,100
Oct 1, 2026	98.85	100.85	97.59	100.61	100.61	853,000

Historical stock data.