Education
About Us
Working with TipRanks
Follow Us
SouthState Corporation (SSB)
NYSE:SSB
Time Period
1Y
Events
Historical Prices
Rows:
Jan 16, 2026
98.95
99.43
98.06
98.43
98.43
-0.57%
614,334
0.77
Jan 15, 2026
97.69
99.34
97.69
98.99
98.99
+1.20%
604,866
0.76
Jan 14, 2026
96.43
98.18
96.40
97.82
97.82
+1.16%
674,439
0.85
Jan 13, 2026
97.27
97.67
96.44
96.70
96.70
-0.20%
518,353
0.65
Jan 12, 2026
97.69
97.74
96.66
96.89
96.89
-0.82%
477,112
0.59
Jan 09, 2026
98.70
99.23
97.59
97.69
97.69
-0.64%
706,174
0.88
Jan 08, 2026
96.21
99.65
96.14
98.32
98.32
+1.79%
624,521
0.79
Jan 07, 2026
96.94
97.40
95.36
96.59
96.59
-0.55%
482,384
0.60
Jan 06, 2026
95.18
97.16
95.13
97.12
97.12
+1.64%
690,567
0.86
Jan 05, 2026
94.05
96.95
93.96
95.55
95.55
+1.40%
820,707
1.02
Jan 02, 2026
94.01
94.66
92.60
94.23
94.23
+0.13%
538,107
0.67
Dec 31, 2025
95.32
95.32
93.90
94.11
94.11
-1.00%
617,803
0.77
Dec 30, 2025
95.20
95.67
94.65
95.06
95.06
-0.23%
551,181
0.69
Dec 29, 2025
95.94
96.21
94.67
95.28
95.28
-0.51%
560,445
0.69
Dec 26, 2025
96.42
96.46
95.26
95.77
95.77
-0.50%
443,373
0.55
Dec 24, 2025
96.17
96.42
95.58
96.25
96.25
+0.32%
173,075
0.21
Dec 23, 2025
97.15
97.90
95.90
95.94
95.94
-1.21%
604,297
0.75
Dec 22, 2025
97.01
98.02
96.72
97.12
97.12
-0.06%
475,615
0.59
Dec 19, 2025
98.45
98.45
96.25
97.18
97.18
-0.15%
1,417,260
1.77
Dec 18, 2025
98.22
98.94
97.14
97.33
97.33
-0.36%
877,796
1.07
Dec 17, 2025
96.59
97.88
96.33
97.68
97.68
+0.98%
819,379
1.01
Dec 16, 2025
97.44
97.84
96.18
96.73
96.73
-0.36%
875,712
1.08
Dec 15, 2025
97.17
97.99
96.15
97.08
97.08
+1.04%
1,737,649
2.18
Dec 12, 2025
96.00
96.42
95.38
96.08
96.08
+0.98%
1,271,133
1.62
Dec 11, 2025
95.02
96.73
94.70
95.15
95.15
-0.05%
1,052,042
1.35
Dec 10, 2025
92.28
95.79
92.28
95.20
95.20
+3.04%
1,124,342
1.47
Dec 09, 2025
91.54
93.19
91.54
92.39
92.39
+0.97%
824,855
1.08
Dec 08, 2025
92.11
92.82
91.42
91.50
91.50
-0.69%
716,048
0.94
Dec 05, 2025
91.68
92.66
90.71
92.14
92.14
+0.08%
674,557
0.88
Dec 04, 2025
91.70
93.23
91.62
92.07
92.07
+0.45%
530,787
0.68
Dec 03, 2025
89.25
92.10
89.18
91.66
91.66
+3.09%
663,231
0.85
Dec 02, 2025
90.24
90.77
88.82
88.91
88.91
-1.27%
808,281
1.04
Dec 01, 2025
89.14
90.53
88.44
90.05
90.05
+0.60%
713,776
0.91
Nov 28, 2025
89.92
90.25
89.49
89.51
89.51
-0.30%
356,143
0.45
Nov 26, 2025
89.47
90.99
89.47
89.78
89.78
-0.17%
599,492
0.76
Nov 25, 2025
87.96
90.64
87.96
89.93
89.93
+2.93%
787,236
0.99
Nov 24, 2025
87.46
88.05
86.67
87.37
87.37
-0.77%
938,862
1.19
Nov 21, 2025
86.44
88.55
85.51
88.05
88.05
+2.66%
1,135,206
1.46
Nov 20, 2025
87.78
88.53
85.60
85.77
85.77
-1.50%
773,182
1.00
Nov 19, 2025
86.30
87.18
85.92
87.08
87.08
+1.09%
657,890
0.85
Nov 18, 2025
84.90
86.72
84.48
86.14
86.14
+0.97%
723,716
0.94
Nov 17, 2025
88.91
89.44
85.13
85.31
85.31
-4.01%
624,167
0.81
Nov 14, 2025
88.59
89.31
88.23
88.87
88.87
-0.40%
552,377
0.72
Nov 13, 2025
89.41
90.50
88.89
89.23
89.23
-0.47%
678,634
0.88
Nov 12, 2025
89.04
90.23
89.04
89.65
89.65
+0.98%
776,929
1.01
Nov 11, 2025
89.00
89.29
88.04
88.78
88.78
-0.09%
1,096,540
1.44
Nov 10, 2025
88.17
89.42
87.56
88.86
88.86
+1.15%
942,350
1.24
Nov 07, 2025
86.67
88.11
86.00
87.85
87.85
+1.04%
1,169,488
1.55
Nov 06, 2025
88.03
88.72
87.31
87.55
86.95
+0.20%
713,249
0.94
Nov 05, 2025
87.59
89.16
87.34
87.98
87.38
+0.77%
689,820
0.91
Rows: