SouthState Bank Corporation

SSB · NYSE

Prices in USD

Historical prices

SouthState Bank Corporation (SSB), daily historical prices. Prices in USD.
DateOpenHighLowCloseVolume
Aug 25, 2026107.03107.04105.42106.12106.12500,900
Aug 24, 2026106.65108.08106.50106.91106.911,103,500
Aug 21, 2026106.46107.54105.81106.86106.86576,700
Aug 20, 2026106.60107.11105.73105.78105.78457,200
Aug 19, 2026110.58110.58106.89107.09107.09563,400
Aug 18, 2026111.26111.30109.75110.09110.09741,300
Aug 17, 2026111.10112.20110.79110.82110.82683,000
Aug 14, 2026110.45111.79109.63111.59111.59414,900
Aug 13, 2026111.00111.74110.69110.91110.911,020,500
Aug 12, 2026110.24110.81109.41110.36110.361,136,900
Aug 11, 2026108.28110.40108.28110.38110.38896,700
Aug 10, 2026107.68108.65107.48108.56108.56851,100
Aug 7, 2026107.72108.72106.33108.12108.12809,500
Aug 6, 2026109.91110.28108.41108.55107.891,420,700
Aug 5, 2026109.80110.47108.70109.19108.531,061,200
Aug 4, 2026107.38109.80106.50109.43108.76995,000
Aug 3, 2026104.27108.11104.27107.85107.191,022,000
Jul 31, 2026105.68106.23104.58105.09104.45832,000
Jul 30, 2026106.49106.57105.03105.26104.62722,400
Jul 29, 2026105.60106.81105.42105.71105.07702,100
Jul 28, 2026105.72106.89105.15106.60105.95772,200
Jul 27, 2026106.57107.40105.08105.16104.521,084,700
Jul 24, 2026103.81107.20103.16106.00105.361,760,800
Jul 23, 2026101.03101.28100.06101.25100.631,026,100
Jul 22, 2026102.54102.54101.34102.19101.57725,400