SouthState Bank (SSB) Historical Stock Prices

SouthState Bank Corporation (SSB), daily historical prices. Prices in USD.
Date	Open	High	Low	Close		Volume
Jul 21, 2026	102.19	102.34	100.87	102.28	101.66	693,100
Jul 20, 2026	102.88	103.18	101.70	102.35	101.73	648,700
Jul 17, 2026	103.55	104.12	102.40	103.19	102.56	597,300
Jul 16, 2026	101.49	104.34	101.49	104.22	103.59	1,035,200
Jul 15, 2026	100.87	102.25	100.72	101.15	100.53	695,800
Jul 14, 2026	100.30	101.09	100.05	100.68	100.07	941,500
Jul 13, 2026	99.96	100.70	99.35	100.44	99.83	827,700
Jul 10, 2026	99.78	100.17	99.13	99.68	99.07	455,700
Jul 9, 2026	98.01	99.94	98.00	99.29	98.69	596,100
Jul 8, 2026	99.04	99.71	96.85	97.61	97.02	945,600
Jul 7, 2026	100.39	101.33	99.83	99.83	99.22	1,138,600
Jul 6, 2026	99.57	101.02	99.54	100.84	100.23	791,200
Jul 2, 2026	102.09	102.17	99.21	100.16	99.55	1,108,800
Jul 1, 2026	101.90	102.11	99.39	101.35	100.73	974,300
Jun 30, 2026	99.66	100.51	99.50	99.90	99.29	658,200
Jun 29, 2026	100.85	101.73	99.24	99.99	99.38	788,800
Jun 26, 2026	101.25	101.73	100.32	101.37	100.75	2,435,100
Jun 25, 2026	99.39	101.13	98.90	100.77	100.16	779,200
Jun 24, 2026	98.90	100.19	98.66	99.75	99.14	560,100
Jun 23, 2026	97.45	98.87	97.22	98.82	98.22	760,600
Jun 22, 2026	96.72	97.98	96.59	97.13	96.54	514,400
Jun 18, 2026	96.29	97.22	95.95	96.53	95.94	1,291,200
Jun 17, 2026	97.32	98.67	95.50	95.85	95.27	887,200
Jun 16, 2026	98.50	99.21	97.18	97.63	97.04	647,100
Jun 15, 2026	99.86	100.18	97.19	97.60	97.01	711,200

Historical stock data.