SouthState Bank (SSB) Historical Stock Prices

SouthState Bank Corporation (SSB), daily historical prices. Prices in USD.
Date	Open	High	Low	Close		Volume
Feb 25, 2026	100.80	102.54	99.50	102.47	101.22	1,744,100
Feb 24, 2026	100.16	101.19	99.24	99.87	98.65	585,700
Feb 23, 2026	105.12	105.57	99.89	100.58	99.35	902,000
Feb 20, 2026	103.18	105.95	102.40	105.44	104.15	1,384,400
Feb 19, 2026	102.54	103.65	101.72	103.61	102.35	758,700
Feb 18, 2026	103.88	105.69	103.49	103.69	102.42	900,500
Feb 17, 2026	104.36	106.00	103.82	104.11	102.84	724,900
Feb 13, 2026	102.05	104.84	101.08	104.11	102.84	930,900
Feb 12, 2026	104.20	104.39	100.59	102.56	101.31	664,400
Feb 11, 2026	105.64	107.05	102.83	103.68	102.41	561,700
Feb 10, 2026	106.67	107.84	104.60	105.17	103.89	585,500
Feb 9, 2026	106.95	108.12	106.95	107.18	105.87	488,500
Feb 6, 2026	106.97	108.46	106.63	107.82	106.50	979,400
Feb 5, 2026	106.57	107.37	105.14	106.56	104.67	1,019,800
Feb 4, 2026	104.50	107.35	104.12	106.24	104.35	1,131,500
Feb 3, 2026	102.54	105.48	102.54	103.91	102.06	1,076,600
Feb 2, 2026	102.10	103.34	101.96	102.97	101.14	910,800
Jan 30, 2026	102.21	103.53	101.01	102.33	100.51	891,800
Jan 29, 2026	101.54	102.82	100.97	102.78	100.95	792,200
Jan 28, 2026	100.86	102.51	100.60	100.97	99.18	1,155,600
Jan 27, 2026	100.59	101.29	99.93	101.03	99.23	866,300
Jan 26, 2026	100.50	101.91	99.24	100.35	98.57	1,053,600
Jan 23, 2026	103.47	105.25	99.66	100.19	98.41	2,313,900
Jan 22, 2026	100.70	102.62	100.05	100.56	98.77	1,012,400
Jan 21, 2026	97.71	101.43	97.71	100.57	98.78	827,100

Historical stock data.