SouthState Corporation (SSB)
NYSE:SSB
Want to see SSB full AI Analyst Report?
Time Period
1Y
Events
Historical Prices
Rows:
Apr 29, 2026
97.97
98.94
96.05
96.55
96.55
-1.90%
1,031,029
1.17
Apr 28, 2026
98.99
99.38
98.00
98.42
98.42
+0.59%
723,237
0.82
Apr 27, 2026
94.91
98.54
94.73
97.84
97.84
+3.14%
1,367,415
1.55
Apr 24, 2026
95.67
96.52
93.80
94.86
94.86
-3.29%
1,985,075
2.30
Apr 23, 2026
97.22
98.64
96.91
98.09
98.09
+0.55%
976,920
1.13
Apr 22, 2026
99.15
99.33
97.17
97.55
97.55
-1.10%
735,108
0.83
Apr 21, 2026
100.17
100.52
98.38
98.63
98.63
-1.51%
707,076
0.79
Apr 20, 2026
99.43
100.79
99.43
100.14
100.14
+0.21%
841,771
0.94
Apr 17, 2026
98.61
101.00
98.58
99.93
99.93
+2.60%
1,006,597
1.14
Apr 16, 2026
97.97
98.47
96.95
97.40
97.40
-0.58%
442,518
0.50
Apr 15, 2026
98.14
98.71
97.66
97.97
97.97
-0.22%
677,475
0.77
Apr 14, 2026
97.40
99.22
96.84
98.19
98.19
+0.40%
1,424,497
1.65
Apr 13, 2026
97.09
97.87
96.49
97.80
97.80
+0.14%
1,079,360
1.26
Apr 10, 2026
98.98
99.10
97.44
97.66
97.66
-1.75%
866,989
1.02
Apr 09, 2026
96.61
99.57
96.61
99.40
99.40
+2.31%
864,574
1.02
Apr 08, 2026
96.93
98.40
96.74
97.16
97.16
+3.35%
1,126,578
1.34
Apr 07, 2026
94.16
94.53
93.54
94.01
94.01
-0.15%
794,152
0.95
Apr 06, 2026
93.83
94.49
93.11
94.15
94.15
+0.26%
553,763
0.66
Apr 03, 2026
92.43
94.02
91.68
93.91
93.91
0.00%
0
0.00
Apr 02, 2026
92.43
94.02
91.68
93.91
93.91
+0.32%
497,879
0.58
Apr 01, 2026
93.15
94.73
93.15
93.61
93.61
+1.18%
1,071,646
1.27
Mar 31, 2026
91.95
93.33
90.83
92.52
92.52
+2.40%
688,351
0.83
Mar 30, 2026
90.50
90.84
89.75
90.35
90.35
+0.69%
733,927
0.88
Mar 27, 2026
91.39
91.72
89.44
89.73
89.73
-2.42%
829,055
1.00
Mar 26, 2026
91.16
92.29
91.14
91.96
91.96
+0.27%
562,093
0.68
Mar 25, 2026
92.00
92.75
89.95
91.71
91.71
+0.70%
1,066,997
1.31
Mar 24, 2026
89.74
92.31
89.68
91.07
91.07
+0.49%
613,589
0.76
Mar 23, 2026
92.37
93.15
90.43
90.63
90.63
+1.07%
952,406
1.20
Mar 20, 2026
89.38
89.90
88.23
89.67
89.67
+0.50%
1,656,010
2.13
Mar 19, 2026
89.03
89.50
87.48
89.22
89.22
+0.72%
1,511,666
1.99
Mar 18, 2026
90.74
91.44
88.47
88.58
88.58
-2.85%
1,192,152
1.56
Mar 17, 2026
91.67
91.94
90.63
91.18
91.18
+0.72%
541,153
0.70
Mar 16, 2026
91.55
91.89
90.38
90.53
90.53
+0.11%
645,740
0.84
Mar 13, 2026
91.27
91.97
90.05
90.43
90.43
-0.02%
844,533
1.09
Mar 12, 2026
89.84
91.20
89.41
90.45
90.45
-1.42%
1,268,901
1.62
Mar 11, 2026
92.96
93.19
90.74
91.75
91.75
-1.93%
700,183
0.89
Mar 10, 2026
93.69
95.59
92.33
93.56
93.56
-0.35%
659,785
0.83
Mar 09, 2026
93.24
94.61
90.79
93.89
93.89
-0.75%
722,878
0.90
Mar 06, 2026
94.13
94.89
92.06
94.60
94.60
-2.55%
649,443
0.81
Mar 05, 2026
97.64
98.33
96.23
97.08
97.08
-1.88%
668,735
0.83
Mar 04, 2026
99.04
100.09
98.06
98.94
98.94
+0.37%
945,642
1.18
Mar 03, 2026
97.05
99.90
96.46
98.58
98.58
-1.19%
1,266,618
1.60
Mar 02, 2026
96.99
100.33
96.03
99.77
99.77
+1.11%
613,586
0.78
Feb 27, 2026
101.50
102.24
97.09
98.67
98.67
-4.88%
1,551,173
1.99
Feb 26, 2026
102.50
104.10
102.10
103.73
103.73
+1.23%
774,343
0.99
Feb 25, 2026
100.80
102.54
99.50
102.47
102.47
+2.60%
1,744,084
2.31
Feb 24, 2026
100.16
101.19
99.24
99.87
99.87
-0.71%
585,664
0.78
Feb 23, 2026
105.12
105.57
99.89
100.58
100.58
-4.61%
901,984
1.22
Feb 20, 2026
103.18
105.95
102.40
105.44
105.44
+1.77%
1,384,370
1.89
Feb 19, 2026
102.54
103.65
101.72
103.61
103.61
-0.08%
758,673
1.03
Rows: