5 DAY PERFORMANCE
-0.87%
1 MONTH PERFORMANCE
-6.13%
3 MONTH PERFORMANCE
-17.98%
6 MONTH PERFORMANCE
-11.11%
YEAR-TO-DATE PERFORMANCE
-12.95%
1 YEAR PERFORMANCE
+12.06%
SouthState Corporation Stock Chart
Share Price History
Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
---|---|---|---|---|---|---|
04/30/2025 | $85.65 | $86.78 (1.32%) | $87.12 | $84.71 | 410,907 | $6.62 B |
04/29/2025 | $86.99 | $87.66 (0.77%) | $88.11 | $85.04 | 966,600 | $6.69 B |
04/28/2025 | $87.51 | $87.49 (-0.02%) | $88.55 | $85.94 | 1.02 M | $6.68 B |
04/25/2025 | $90.94 | $87.36 (-3.94%) | $91.42 | $86.77 | 1.39 M | $6.67 B |
04/24/2025 | $88.24 | $89.75 (1.71%) | $90.17 | $87.70 | 773,300 | $6.85 B |
04/23/2025 | $89.60 | $88.66 (-1.05%) | $91.86 | $87.85 | 660,300 | $6.77 B |
04/22/2025 | $84.64 | $87.02 (2.81%) | $87.25 | $83.92 | 680,400 | $6.64 B |
04/21/2025 | $84.26 | $83.60 (-0.78%) | $84.26 | $82.60 | 629,300 | $6.38 B |
04/17/2025 | $84.27 | $84.82 (0.65%) | $85.58 | $84.01 | 627,000 | $6.47 B |
04/16/2025 | $83.05 | $84.07 (1.23%) | $84.98 | $82.98 | 807,700 | $6.41 B |
04/15/2025 | $83.01 | $83.91 (1.08%) | $85.36 | $83.01 | 568,300 | $6.40 B |
04/14/2025 | $82.90 | $82.84 (-0.07%) | $83.18 | $80.54 | 625,800 | $6.32 B |
04/11/2025 | $80.47 | $81.45 (1.22%) | $82.52 | $78.51 | 743,500 | $6.21 B |
04/10/2025 | $84.44 | $81.55 (-3.42%) | $85.39 | $78.31 | 1.00 M | $6.22 B |
04/09/2025 | $79.49 | $87.32 (9.85%) | $88.79 | $78.87 | 1.46 M | $6.66 B |
04/08/2025 | $85.32 | $80.59 (-5.54%) | $85.91 | $79.51 | 1.11 M | $6.15 B |
04/07/2025 | $79.34 | $82.06 (3.43%) | $85.49 | $77.74 | 1.26 M | $6.26 B |
04/04/2025 | $81.00 | $81.48 (0.59%) | $82.36 | $77.88 | 1.09 M | $6.22 B |
04/03/2025 | $90.00 | $84.63 (-5.97%) | $90.57 | $84.51 | 1.00 M | $6.46 B |
04/02/2025 | $91.45 | $94.67 (3.52%) | $94.79 | $91.20 | 790,400 | $7.22 B |
04/01/2025 | $92.32 | $92.26 (-0.06%) | $93.62 | $90.83 | 634,211 | $7.04 B |
03/31/2025 | $91.20 | $92.82 (1.78%) | $93.69 | $90.73 | 726,000 | $7.08 B |
03/28/2025 | $93.53 | $92.22 (-1.4%) | $94.22 | $91.04 | 641,744 | $7.04 B |
03/27/2025 | $93.99 | $93.83 (-0.17%) | $94.68 | $92.40 | 571,800 | $7.16 B |
03/26/2025 | $94.78 | $93.95 (-0.88%) | $96.27 | $93.74 | 589,500 | $7.17 B |
03/25/2025 | $94.45 | $94.43 (-0.02%) | $95.45 | $94.37 | 614,100 | $7.21 B |
03/24/2025 | $94.27 | $94.81 (0.57%) | $95.42 | $93.75 | 701,100 | $7.23 B |
03/21/2025 | $91.57 | $92.45 (0.96%) | $93.21 | $91.05 | 2.93 M | $7.05 B |
03/20/2025 | $92.75 | $92.81 (0.06%) | $95.13 | $92.75 | 821,200 | $7.08 B |
03/19/2025 | $92.83 | $94.40 (1.69%) | $95.20 | $92.23 | 605,835 | $7.20 B |
03/18/2025 | $92.57 | $92.62 (0.05%) | $93.32 | $91.96 | 537,500 | $7.07 B |
03/17/2025 | $91.14 | $92.74 (1.76%) | $93.36 | $91.14 | 708,000 | $7.08 B |
03/14/2025 | $90.60 | $91.60 (1.1%) | $91.66 | $89.63 | 648,200 | $6.99 B |
03/13/2025 | $90.69 | $89.40 (-1.42%) | $91.13 | $89.08 | 493,600 | $6.82 B |
03/12/2025 | $91.65 | $90.29 (-1.48%) | $91.90 | $89.49 | 689,000 | $6.89 B |
03/11/2025 | $91.69 | $90.49 (-1.31%) | $92.20 | $89.35 | 706,626 | $6.90 B |
03/10/2025 | $91.58 | $90.44 (-1.24%) | $92.74 | $89.93 | 875,300 | $6.90 B |
03/07/2025 | $92.80 | $92.93 (0.14%) | $93.20 | $90.36 | 729,500 | $7.09 B |
03/06/2025 | $93.39 | $92.37 (-1.09%) | $94.22 | $92.09 | 705,600 | $7.05 B |
03/05/2025 | $95.47 | $94.56 (-0.95%) | $96.67 | $93.34 | 735,500 | $7.22 B |
03/04/2025 | $97.72 | $95.49 (-2.28%) | $98.04 | $94.15 | 600,500 | $7.29 B |
03/03/2025 | $100.82 | $99.22 (-1.59%) | $102.05 | $98.58 | 479,000 | $7.57 B |
02/28/2025 | $99.84 | $100.80 (0.96%) | $101.31 | $99.39 | 469,400 | $7.69 B |
02/27/2025 | $99.63 | $99.28 (-0.35%) | $100.42 | $98.96 | 459,700 | $7.58 B |
02/26/2025 | $99.47 | $99.63 (0.16%) | $100.40 | $98.32 | 404,900 | $7.60 B |
02/25/2025 | $99.74 | $99.65 (-0.09%) | $100.58 | $98.86 | 616,800 | $7.60 B |
02/24/2025 | $100.21 | $98.74 (-1.47%) | $100.43 | $98.00 | 514,600 | $7.53 B |
02/21/2025 | $102.48 | $99.32 (-3.08%) | $102.51 | $99.12 | 696,423 | $7.58 B |
02/20/2025 | $102.15 | $101.36 (-0.77%) | $102.38 | $100.72 | 574,800 | $7.73 B |
02/19/2025 | $101.63 | $102.49 (0.85%) | $103.37 | $101.63 | 415,700 | $7.82 B |
02/18/2025 | $102.08 | $103.19 (1.09%) | $103.78 | $101.76 | 525,500 | $7.87 B |
02/14/2025 | $103.15 | $102.23 (-0.89%) | $104.93 | $102.04 | 640,500 | $7.80 B |
02/13/2025 | $103.49 | $102.66 (-0.8%) | $103.49 | $101.79 | 454,200 | $7.83 B |
02/12/2025 | $104.98 | $103.00 (-1.89%) | $105.28 | $102.94 | 511,700 | $7.86 B |
02/11/2025 | $104.38 | $106.31 (1.85%) | $106.42 | $104.17 | 324,700 | $8.11 B |
02/10/2025 | $106.69 | $104.94 (-1.64%) | $106.69 | $104.78 | 391,367 | $8.01 B |
02/07/2025 | $107.20 | $106.61 (-0.55%) | $107.26 | $104.27 | 538,400 | $8.13 B |
02/06/2025 | $107.70 | $107.84 (0.13%) | $108.18 | $106.67 | 489,600 | $8.23 B |
02/05/2025 | $105.94 | $106.92 (0.93%) | $106.97 | $104.84 | 505,500 | $8.16 B |
02/04/2025 | $102.86 | $105.08 (2.16%) | $105.73 | $102.78 | 477,700 | $8.02 B |
02/03/2025 | $103.31 | $103.12 (-0.18%) | $105.45 | $102.11 | 630,000 | $7.87 B |