SouthState Corporation (SSB)
NYSE:SSB
Time Period
1Y
Events
Historical Prices
Rows:
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
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
Rows: