Education
About Us
Working with TipRanks
Follow Us
SouthState Corporation (SSB)
NYSE:SSB
Time Period
1Y
Events
Historical Prices
Rows:
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
Feb 18, 2026
103.88
105.69
103.49
103.69
103.69
-0.40%
900,512
1.22
Feb 17, 2026
104.36
106.00
103.82
104.11
104.11
0.00%
724,877
0.98
Feb 16, 2026
102.05
104.84
101.08
104.11
104.11
0.00%
0
0.00
Feb 13, 2026
102.05
104.84
101.08
104.11
104.11
+1.51%
930,938
1.25
Feb 12, 2026
104.20
104.39
100.59
102.56
102.56
-1.08%
664,386
0.89
Feb 11, 2026
105.64
107.05
102.83
103.68
103.68
-3.27%
561,716
0.75
Feb 10, 2026
106.67
107.84
104.60
105.17
105.17
-1.88%
585,549
0.78
Feb 09, 2026
106.95
108.12
106.95
107.18
107.18
-0.59%
488,460
0.65
Feb 06, 2026
106.97
108.46
106.63
107.82
107.82
+1.76%
979,361
1.30
Feb 05, 2026
106.57
107.37
105.14
106.56
105.96
+0.30%
1,019,788
1.35
Feb 04, 2026
104.50
107.35
104.12
106.24
105.64
+2.24%
1,131,523
1.50
Feb 03, 2026
102.54
105.48
102.54
103.91
103.32
+0.91%
1,076,605
1.44
Feb 02, 2026
102.10
103.34
101.96
102.97
102.39
+0.63%
910,771
1.22
Jan 30, 2026
102.21
103.53
101.01
102.33
101.75
-0.44%
891,767
1.19
Jan 29, 2026
101.54
102.82
100.97
102.78
102.20
+1.79%
792,233
1.06
Jan 28, 2026
100.86
102.51
100.60
100.97
100.40
-0.06%
1,155,604
1.55
Jan 27, 2026
100.59
101.29
99.93
101.03
100.46
+0.68%
866,257
1.16
Jan 26, 2026
100.50
101.91
99.24
100.35
99.78
+0.16%
1,053,724
1.41
Jan 23, 2026
103.47
105.25
99.66
100.19
99.63
-0.37%
2,313,905
3.20
Jan 22, 2026
100.70
102.62
100.05
100.56
99.99
>-0.01%
1,012,382
1.40
Jan 21, 2026
97.71
101.43
97.71
100.57
100.00
+3.81%
827,115
1.14
Jan 20, 2026
97.21
98.54
96.59
96.88
96.33
-1.57%
491,177
0.66
Jan 19, 2026
98.95
99.43
98.06
98.43
97.88
0.00%
0
0.00
Jan 16, 2026
98.95
99.43
98.06
98.43
97.88
-0.57%
614,334
0.81
Jan 15, 2026
97.69
99.34
97.69
98.99
98.43
+1.20%
604,866
0.79
Jan 14, 2026
96.43
98.18
96.40
97.82
97.27
+1.16%
674,439
0.88
Jan 13, 2026
97.27
97.67
96.44
96.70
96.16
-0.20%
518,353
0.67
Jan 12, 2026
97.69
97.74
96.66
96.89
96.34
-0.82%
477,112
0.62
Jan 09, 2026
98.70
99.23
97.59
97.69
97.14
-0.64%
706,174
0.92
Jan 08, 2026
96.21
99.65
96.14
98.32
97.77
+1.79%
624,521
0.81
Jan 07, 2026
96.94
97.40
95.36
96.59
96.05
-0.55%
482,384
0.62
Rows: