SouthState Corporation (SSB)
NYSE:SSB
Want to see SSB full AI Analyst Report?
Time Period
1Y
Events
Historical Prices
Rows:
May 22, 2026
93.87
94.76
93.47
94.60
94.60
+0.81%
865,339
0.99
May 21, 2026
93.70
94.38
92.39
93.84
93.84
-0.76%
977,662
1.12
May 20, 2026
92.40
94.67
92.02
94.56
94.56
+2.75%
706,139
0.80
May 19, 2026
92.74
93.30
91.43
92.03
92.03
-0.87%
550,166
0.62
May 18, 2026
92.85
93.78
92.74
92.84
92.84
+0.67%
452,833
0.51
May 15, 2026
93.17
93.65
91.13
92.22
92.22
-1.13%
511,576
0.57
May 14, 2026
92.93
94.44
92.84
93.27
93.27
+1.48%
675,855
0.76
May 13, 2026
93.11
93.48
91.51
91.91
91.91
-1.89%
1,016,648
1.15
May 12, 2026
94.07
94.50
92.06
93.68
93.68
-0.22%
918,884
1.05
May 11, 2026
96.40
96.83
93.68
93.89
93.89
-2.48%
688,764
0.79
May 08, 2026
96.89
97.17
95.93
96.28
96.28
-0.50%
723,059
0.83
May 07, 2026
98.90
99.34
97.03
97.36
96.76
-1.31%
761,879
0.88
May 06, 2026
98.17
99.92
98.17
98.65
98.04
+1.32%
908,359
1.04
May 05, 2026
96.54
97.75
96.18
97.36
96.76
+0.93%
867,994
0.99
May 04, 2026
96.71
97.68
95.94
96.46
95.87
-1.05%
774,816
0.88
May 01, 2026
97.74
98.50
96.57
97.48
96.88
-0.19%
621,504
0.70
Apr 30, 2026
95.99
98.50
95.25
97.67
97.07
+1.16%
936,758
1.06
Apr 29, 2026
97.97
98.94
96.05
96.55
95.95
-1.90%
1,031,029
1.17
Apr 28, 2026
98.99
99.38
98.00
98.42
97.81
+0.59%
723,237
0.82
Apr 27, 2026
94.91
98.54
94.73
97.84
97.24
+3.14%
1,367,415
1.55
Apr 24, 2026
95.67
96.52
93.80
94.86
94.28
-3.29%
1,985,075
2.30
Apr 23, 2026
97.22
98.64
96.91
98.09
97.49
+0.55%
976,920
1.13
Apr 22, 2026
99.15
99.33
97.17
97.55
96.95
-1.10%
735,108
0.83
Apr 21, 2026
100.17
100.52
98.38
98.63
98.02
-1.51%
707,076
0.79
Apr 20, 2026
99.43
100.79
99.43
100.14
99.52
+0.21%
841,771
0.94
Apr 17, 2026
98.61
101.00
98.58
99.93
99.31
+2.60%
1,006,597
1.14
Apr 16, 2026
97.97
98.47
96.95
97.40
96.80
-0.58%
442,518
0.50
Apr 15, 2026
98.14
98.71
97.66
97.97
97.37
-0.22%
677,475
0.77
Apr 14, 2026
97.40
99.22
96.84
98.19
97.58
+0.40%
1,424,497
1.65
Apr 13, 2026
97.09
97.87
96.49
97.80
97.20
+0.14%
1,079,360
1.26
Apr 10, 2026
98.98
99.10
97.44
97.66
97.06
-1.75%
866,989
1.02
Apr 09, 2026
96.61
99.57
96.61
99.40
98.79
+2.31%
864,574
1.02
Apr 08, 2026
96.93
98.40
96.74
97.16
96.56
+3.35%
1,126,578
1.34
Apr 07, 2026
94.16
94.53
93.54
94.01
93.43
-0.15%
794,152
0.95
Apr 06, 2026
93.83
94.49
93.11
94.15
93.57
+0.26%
553,763
0.66
Apr 03, 2026
92.43
94.02
91.68
93.91
93.33
0.00%
0
0.00
Apr 02, 2026
92.43
94.02
91.68
93.91
93.33
+0.32%
497,879
0.58
Apr 01, 2026
93.15
94.73
93.15
93.61
93.03
+1.18%
1,071,646
1.27
Mar 31, 2026
91.95
93.33
90.83
92.52
91.95
+2.40%
688,351
0.83
Mar 30, 2026
90.50
90.84
89.75
90.35
89.79
+0.69%
733,927
0.88
Mar 27, 2026
91.39
91.72
89.44
89.73
89.18
-2.42%
829,056
1.00
Mar 26, 2026
91.16
92.29
91.14
91.96
91.39
+0.27%
562,093
0.68
Mar 25, 2026
92.00
92.75
89.95
91.71
91.14
+0.70%
1,067,177
1.31
Mar 24, 2026
89.74
92.31
89.68
91.07
90.51
+0.49%
613,589
0.76
Mar 23, 2026
92.37
93.15
90.43
90.63
90.07
+1.07%
952,406
1.20
Mar 20, 2026
89.38
89.90
88.23
89.67
89.12
+0.50%
1,656,319
2.13
Mar 19, 2026
89.03
89.50
87.48
89.22
88.67
+0.72%
1,517,860
1.99
Mar 18, 2026
90.74
91.44
88.47
88.58
88.03
-2.85%
1,192,152
1.56
Mar 17, 2026
91.67
91.94
90.63
91.18
90.62
+0.72%
541,153
0.70
Mar 16, 2026
91.55
91.89
90.38
90.53
89.97
+0.11%
645,740
0.84
Rows: