SouthState Bank Corporation

SSB · NYSE

Prices in USD

Historical prices

SouthState Bank Corporation (SSB), daily historical prices. Prices in USD.
DateOpenHighLowCloseVolume
Sep 30, 2026100.45100.5599.2799.5699.56859,900
Sep 29, 2026101.68102.1499.49100.09100.09621,900
Sep 28, 2026102.22102.56101.50101.69101.69543,400
Sep 25, 2026102.47103.30101.96102.46102.46754,300
Sep 24, 2026102.02102.59101.57101.90101.90753,900
Sep 23, 2026102.09102.97101.62101.62101.62529,200
Sep 22, 2026103.73104.22102.35102.37102.37664,100
Sep 21, 2026103.95104.33103.08103.11103.11432,800
Sep 18, 2026102.96103.62102.51103.44103.441,425,200
Sep 17, 2026104.97106.20103.59103.67103.67548,800
Sep 16, 2026105.77106.70102.00103.86103.86848,600
Sep 15, 2026106.08106.96105.62105.74105.74484,600
Sep 14, 2026105.97107.25105.81106.11106.11480,300
Sep 11, 2026107.00107.00104.84105.98105.98469,900
Sep 10, 2026105.29105.96104.50105.84105.84475,500
Sep 9, 2026106.09106.95105.17105.35105.35471,900
Sep 8, 2026107.89108.17106.47106.62106.62764,900
Sep 4, 2026106.53108.33106.47107.98107.98411,000
Sep 3, 2026106.91108.40106.73107.11107.11467,000
Sep 2, 2026104.81107.35104.81106.29106.291,072,800
Sep 1, 2026104.49105.51103.75103.99103.991,107,800
Aug 31, 2026105.80106.17104.66104.89104.89610,000
Aug 28, 2026106.66106.90105.57105.98105.98806,300
Aug 27, 2026105.24106.36105.00106.05106.05468,700
Aug 26, 2026106.34107.35106.03106.36106.36471,500