SouthState Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 15, 2025	97.73	97.80	95.36	95.40	-	-2.18%	786,520
Aug 14, 2025	96.32	97.71	96.06	97.53	97.53	-0.13%	654,136
Aug 13, 2025	96.16	97.73	95.62	97.66	97.66	2.25%	623,079
Aug 12, 2025	92.81	95.60	92.76	95.51	95.51	3.77%	737,885
Aug 11, 2025	92.27	92.84	91.99	92.04	92.04	-0.20%	938,953
Aug 8, 2025	92.11	92.90	91.41	92.22	92.22	0.48%	899,275
Aug 7, 2025	93.84	93.93	91.29	91.78	91.19	-1.39%	819,642
Aug 6, 2025	94.13	94.50	92.91	93.07	92.47	-1.12%	643,810
Aug 5, 2025	93.93	94.17	91.62	94.12	93.51	0.57%	865,488
Aug 4, 2025	93.33	93.71	92.49	93.59	92.99	0.89%	828,555
Aug 1, 2025	93.09	93.37	90.41	92.76	92.16	-1.50%	1,113,382
Jul 31, 2025	96.32	96.82	93.88	94.17	93.56	-1.82%	912,308
Jul 30, 2025	97.67	97.85	95.69	95.92	95.30	-1.22%	777,831
Jul 29, 2025	98.59	98.73	96.68	97.10	96.47	-0.50%	924,440
Jul 28, 2025	98.96	98.96	96.94	97.59	96.96	-0.92%	1,547,270
Jul 25, 2025	97.90	98.97	95.35	98.50	97.86	0.61%	2,018,645
Jul 24, 2025	97.14	101.55	95.90	97.90	97.27	0.70%	1,983,213
Jul 23, 2025	99.05	99.05	96.60	97.22	96.59	-1.15%	1,108,665
Jul 22, 2025	97.30	98.53	96.80	98.35	97.71	1.40%	1,368,988
Jul 21, 2025	98.16	98.66	96.89	96.99	96.36	-0.84%	726,377
Jul 18, 2025	98.55	98.55	96.62	97.81	97.18	0.23%	538,885
Jul 17, 2025	95.81	98.02	95.79	97.59	96.96	1.73%	641,466
Jul 16, 2025	95.33	96.40	93.88	95.93	95.31	1.58%	950,903
Jul 15, 2025	98.34	99.00	94.37	94.44	93.83	-4.32%	910,319
Jul 14, 2025	97.00	98.81	96.94	98.70	98.06	1.61%	1,059,175
Jul 11, 2025	96.93	97.68	96.29	97.14	96.51	-0.52%	792,190
Jul 10, 2025	97.28	98.52	97.01	97.65	97.02	0.26%	624,386
Jul 9, 2025	97.55	97.74	96.32	97.40	96.77	0.73%	580,313
Jul 8, 2025	96.03	97.57	95.96	96.69	96.07	0.78%	740,654
Jul 7, 2025	96.57	97.57	95.30	95.94	95.32	-0.96%	780,945
Jul 3, 2025	97.44	98.34	96.81	96.87	96.24	0.13%	482,337
Jul 2, 2025	95.75	96.88	94.78	96.74	96.12	1.55%	1,185,223
Jul 1, 2025	91.70	95.82	91.54	95.26	94.64	3.51%	945,079
Jun 30, 2025	91.82	92.45	91.16	92.03	91.44	1.15%	1,351,980
Jun 27, 2025	92.42	92.88	90.63	90.98	90.39	-1.00%	16,156,760
Jun 26, 2025	89.27	91.96	89.08	91.90	91.31	3.46%	975,807
Jun 25, 2025	90.44	90.44	88.54	88.83	88.26	-0.89%	778,890
Jun 24, 2025	89.02	90.80	88.96	89.63	89.05	1.61%	830,530
Jun 23, 2025	85.53	88.33	85.49	88.21	87.64	2.59%	1,025,451
Jun 20, 2025	86.46	86.84	85.78	85.98	85.42	-0.07%	1,610,955
Jun 18, 2025	84.77	86.48	84.77	86.04	85.48	1.07%	773,925
Jun 17, 2025	85.37	86.44	84.56	85.13	84.58	-1.24%	1,264,938
Jun 16, 2025	86.52	87.04	85.73	86.20	85.64	1.15%	946,530
Jun 13, 2025	86.92	86.93	84.91	85.22	84.67	-3.09%	855,704
Jun 12, 2025	88.51	88.58	86.91	87.94	87.37	-1.21%	724,283
Jun 11, 2025	91.15	91.40	88.53	89.02	88.45	-1.93%	656,551
Jun 10, 2025	90.56	91.97	90.11	90.77	90.18	0.30%	604,391
Jun 9, 2025	90.46	91.25	89.74	90.50	89.92	0.87%	592,717
Jun 6, 2025	89.33	89.77	88.63	89.72	89.14	2.74%	510,080
Jun 5, 2025	87.60	87.92	86.71	87.33	86.77	-0.23%	526,957