Education
About Us
Working with TipRanks
Follow Us
SouthState Corporation (SSB)
NYSE:SSB
Time Period
1Y
Events
Historical Prices
Rows:
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
Nov 04, 2025
88.17
88.68
87.67
87.91
87.31
-0.38%
1,257,350
1.68
Nov 03, 2025
87.99
88.88
87.02
88.85
88.24
+0.92%
706,297
0.94
Oct 31, 2025
87.34
88.73
86.61
88.65
88.04
+1.27%
835,266
1.11
Oct 30, 2025
88.03
89.59
87.95
88.14
87.54
+0.45%
966,160
1.28
Oct 29, 2025
89.42
90.43
88.10
88.35
87.74
-0.85%
1,113,464
1.48
Oct 28, 2025
90.23
90.58
89.38
89.72
89.10
-0.10%
898,392
1.20
Oct 27, 2025
90.61
91.05
89.96
90.43
89.81
+0.65%
872,219
1.16
Oct 24, 2025
90.67
91.33
89.83
90.47
89.85
+1.31%
950,345
1.25
Oct 23, 2025
94.00
94.00
89.49
89.92
89.30
-3.55%
1,965,118
2.59
Oct 22, 2025
94.65
95.80
93.76
93.87
93.23
-0.05%
715,317
0.92
Oct 21, 2025
94.16
95.09
94.05
94.57
93.92
+0.75%
666,676
0.85
Oct 20, 2025
93.42
95.10
92.49
94.51
93.86
+2.91%
711,977
0.89
Oct 17, 2025
92.81
93.18
91.50
92.47
91.84
+1.86%
763,925
0.96
Oct 16, 2025
96.25
96.77
90.20
91.41
90.78
-5.01%
1,121,042
1.42
Oct 15, 2025
99.30
99.84
96.50
96.90
96.24
-1.39%
575,852
0.73
Oct 14, 2025
95.86
99.35
95.86
98.94
98.26
+3.56%
406,217
0.51
Oct 13, 2025
95.04
96.70
94.64
96.20
95.54
+3.18%
608,314
0.76
Oct 10, 2025
99.66
99.88
93.81
93.88
93.24
-4.37%
806,772
1.00
Oct 09, 2025
100.14
100.47
98.48
98.85
98.17
-0.02%
498,163
0.61
Oct 08, 2025
100.65
100.88
99.44
99.55
98.87
+0.23%
354,586
0.44
Oct 07, 2025
101.07
102.11
99.28
100.01
99.32
-0.06%
656,559
0.81
Oct 06, 2025
100.15
102.18
99.61
100.76
100.07
+2.10%
998,466
1.23
Oct 03, 2025
98.50
99.74
98.41
99.37
98.69
+2.15%
917,021
1.14
Rows: