SouthState CorporationSSBNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/13/2026 | $97.27 | $97.67 | $96.44 | $96.70 | 518,400 |
| 1/12/2026 | $97.69 | $97.74 | $96.66 | $96.89 | 477,112 |
| 1/9/2026 | $98.70 | $99.23 | $97.59 | $97.69 | 706,200 |
| 1/8/2026 | $96.21 | $99.65 | $96.14 | $98.32 | 624,521 |
| 1/7/2026 | $96.94 | $97.40 | $95.36 | $96.59 | 482,400 |
| 1/6/2026 | $95.18 | $97.16 | $95.13 | $97.12 | 690,600 |
| 1/5/2026 | $94.05 | $96.95 | $93.96 | $95.55 | 820,707 |
| 1/2/2026 | $94.01 | $94.66 | $92.60 | $94.23 | 538,107 |
| 12/31/2025 | $95.32 | $95.32 | $93.90 | $94.11 | 617,803 |
| 12/30/2025 | $95.20 | $95.67 | $94.65 | $95.06 | 551,200 |
| 12/29/2025 | $95.94 | $96.21 | $94.67 | $95.28 | 560,445 |
| 12/26/2025 | $96.42 | $96.46 | $95.26 | $95.77 | 443,400 |
| 12/24/2025 | $96.17 | $96.42 | $95.58 | $96.25 | 173,100 |
| 12/23/2025 | $97.15 | $97.90 | $95.90 | $95.94 | 604,300 |
| 12/22/2025 | $97.01 | $98.02 | $96.72 | $97.12 | 475,615 |
| 12/19/2025 | $98.45 | $98.45 | $96.25 | $97.18 | 1.42M |
| 12/18/2025 | $98.22 | $98.94 | $97.14 | $97.33 | 877,800 |
| 12/17/2025 | $96.59 | $97.88 | $96.33 | $97.68 | 819,400 |
| 12/16/2025 | $97.44 | $97.84 | $96.18 | $96.73 | 875,712 |
| 12/15/2025 | $97.17 | $97.99 | $96.15 | $97.08 | 1.74M |
| 12/12/2025 | $96.00 | $96.42 | $95.38 | $96.08 | 1.27M |
| 12/11/2025 | $95.02 | $96.73 | $94.70 | $95.15 | 1.05M |
| 12/10/2025 | $92.28 | $95.79 | $92.28 | $95.20 | 1.12M |
| 12/9/2025 | $91.54 | $93.19 | $91.54 | $92.39 | 824,900 |
| 12/8/2025 | $92.11 | $92.82 | $91.42 | $91.50 | 716,048 |
| 12/5/2025 | $91.68 | $92.66 | $90.71 | $92.14 | 674,600 |
| 12/4/2025 | $91.70 | $93.23 | $91.62 | $92.07 | 530,800 |
| 12/3/2025 | $89.25 | $92.10 | $89.18 | $91.66 | 663,231 |
| 12/2/2025 | $90.24 | $90.77 | $88.82 | $88.91 | 808,300 |
| 12/1/2025 | $89.14 | $90.53 | $88.44 | $90.05 | 713,800 |
| 11/28/2025 | $89.92 | $90.25 | $89.49 | $89.51 | 356,143 |
| 11/26/2025 | $89.47 | $90.99 | $89.47 | $89.78 | 599,492 |
| 11/25/2025 | $87.96 | $90.64 | $87.96 | $89.93 | 787,236 |
| 11/24/2025 | $87.46 | $88.05 | $86.67 | $87.37 | 938,900 |
| 11/21/2025 | $86.44 | $88.55 | $85.51 | $88.05 | 1.14M |
| 11/20/2025 | $87.78 | $88.53 | $85.60 | $85.77 | 773,200 |
| 11/19/2025 | $86.30 | $87.18 | $85.92 | $87.08 | 657,900 |
| 11/18/2025 | $84.90 | $86.72 | $84.48 | $86.14 | 723,716 |
| 11/17/2025 | $88.91 | $89.44 | $85.13 | $85.31 | 624,200 |
| 11/14/2025 | $88.59 | $89.31 | $88.23 | $88.87 | 552,400 |
| 11/13/2025 | $89.41 | $90.50 | $88.89 | $89.23 | 678,634 |
| 11/12/2025 | $89.04 | $90.23 | $89.04 | $89.65 | 776,929 |
| 11/11/2025 | $89.00 | $89.29 | $88.04 | $88.78 | 1.10M |
| 11/10/2025 | $88.17 | $89.42 | $87.56 | $88.86 | 942,400 |
| 11/7/2025 | $86.67 | $88.11 | $86.00 | $87.85 | 1.17M |
| 11/6/2025 | $88.03 | $88.72 | $87.31 | $87.55 | 713,249 |
| 11/5/2025 | $87.59 | $89.16 | $87.34 | $87.98 | 689,820 |
| 11/4/2025 | $88.17 | $88.68 | $87.67 | $87.91 | 1.26M |
| 11/3/2025 | $87.99 | $88.88 | $87.02 | $88.85 | 706,300 |
| 10/31/2025 | $87.34 | $88.73 | $86.61 | $88.65 | 835,300 |
| 10/30/2025 | $88.03 | $89.59 | $87.95 | $88.14 | 966,200 |
| 10/29/2025 | $89.42 | $90.43 | $88.10 | $88.35 | 1.11M |
| 10/28/2025 | $90.23 | $90.58 | $89.38 | $89.72 | 898,400 |
| 10/27/2025 | $90.61 | $91.05 | $89.96 | $90.43 | 872,219 |
| 10/24/2025 | $90.67 | $91.33 | $89.83 | $90.47 | 950,345 |
| 10/23/2025 | $94.00 | $94.00 | $89.49 | $89.92 | 1.97M |
| 10/22/2025 | $94.65 | $95.80 | $93.76 | $93.87 | 715,317 |
| 10/21/2025 | $94.16 | $95.09 | $94.05 | $94.57 | 666,700 |
| 10/20/2025 | $93.42 | $95.10 | $92.49 | $94.51 | 711,977 |
| 10/17/2025 | $92.81 | $93.18 | $91.50 | $92.47 | 763,925 |
| 10/16/2025 | $96.25 | $96.77 | $90.20 | $91.41 | 1.12M |