SouthState Bank (SSB) Historical Stock Prices

SouthState Bank Corporation (SSB), daily historical prices. Prices in USD.
Date	Open	High	Low	Close		Volume
Apr 1, 2026	93.15	94.73	93.15	93.61	92.47	1,071,600
Mar 31, 2026	91.95	93.33	90.83	92.52	91.39	688,400
Mar 30, 2026	90.50	90.84	89.75	90.35	89.25	733,900
Mar 27, 2026	91.39	91.72	89.44	89.73	88.63	829,100
Mar 26, 2026	91.16	92.29	91.14	91.96	90.84	562,100
Mar 25, 2026	92.00	92.75	89.95	91.71	90.59	1,067,000
Mar 24, 2026	89.74	92.31	89.68	91.07	89.96	613,600
Mar 23, 2026	92.37	93.15	90.43	90.63	89.52	952,400
Mar 20, 2026	89.38	89.90	88.23	89.67	88.58	1,656,300
Mar 19, 2026	89.03	89.50	87.48	89.22	88.13	1,517,900
Mar 18, 2026	90.74	91.44	88.47	88.58	87.50	1,192,200
Mar 17, 2026	91.67	91.94	90.63	91.18	90.07	541,200
Mar 16, 2026	91.55	91.89	90.38	90.53	89.43	645,700
Mar 13, 2026	91.27	91.97	90.05	90.43	89.33	844,500
Mar 12, 2026	89.84	91.20	89.41	90.45	89.35	1,268,900
Mar 11, 2026	92.96	93.19	90.74	91.75	90.63	700,200
Mar 10, 2026	93.69	95.59	92.33	93.56	92.42	659,800
Mar 9, 2026	93.24	94.61	90.79	93.89	92.74	722,900
Mar 6, 2026	94.13	94.89	92.06	94.60	93.45	649,400
Mar 5, 2026	97.64	98.33	96.23	97.08	95.90	667,700
Mar 4, 2026	99.04	100.09	98.06	98.94	97.73	945,600
Mar 3, 2026	97.05	99.90	96.46	98.58	97.38	1,266,600
Mar 2, 2026	96.99	100.33	96.03	99.77	98.55	613,600
Feb 27, 2026	101.50	102.24	97.09	98.67	97.47	1,551,200
Feb 26, 2026	102.50	104.10	102.10	103.73	102.46	774,300

Historical stock data.