SouthState Bank (SSB) Historical Stock Prices

SouthState Bank Corporation (SSB), daily historical prices. Prices in USD.
Date	Open	High	Low	Close		Volume
Dec 11, 2025	95.02	96.73	94.70	95.15	93.46	1,052,000
Dec 10, 2025	92.28	95.79	92.28	95.20	93.51	1,124,300
Dec 9, 2025	91.54	93.19	91.54	92.39	90.75	824,900
Dec 8, 2025	92.11	92.82	91.42	91.50	89.87	716,000
Dec 5, 2025	91.68	92.66	90.71	92.14	90.50	674,600
Dec 4, 2025	91.70	93.23	91.62	92.07	90.43	530,800
Dec 3, 2025	89.25	92.10	89.18	91.66	90.03	663,200
Dec 2, 2025	90.24	90.77	88.82	88.91	87.33	808,300
Dec 1, 2025	89.14	90.53	88.44	90.05	88.45	713,800
Nov 28, 2025	89.92	90.25	89.49	89.51	87.92	356,100
Nov 26, 2025	89.47	90.99	89.47	89.78	88.18	599,200
Nov 25, 2025	87.96	90.64	87.96	89.93	88.33	787,200
Nov 24, 2025	87.46	88.05	86.67	87.37	85.82	938,900
Nov 21, 2025	86.44	88.55	85.51	88.05	86.49	1,135,200
Nov 20, 2025	87.78	88.53	85.60	85.77	84.25	773,200
Nov 19, 2025	86.30	87.18	85.92	87.08	85.53	657,900
Nov 18, 2025	84.90	86.72	84.48	86.14	84.61	723,700
Nov 17, 2025	88.91	89.44	85.13	85.31	83.79	624,200
Nov 14, 2025	88.59	89.31	88.23	88.87	87.29	552,400
Nov 13, 2025	89.41	90.50	88.89	89.23	87.64	678,400
Nov 12, 2025	89.04	90.23	89.04	89.65	88.06	776,900
Nov 11, 2025	89.00	89.29	88.04	88.78	87.20	1,096,500
Nov 10, 2025	88.17	89.42	87.56	88.86	87.28	942,400
Nov 7, 2025	86.67	88.11	86.00	87.85	86.29	1,169,500
Nov 6, 2025	88.03	88.72	87.31	87.55	85.41	713,200

Historical stock data.