-
5 DAY PERFORMANCE
-1.65% -
1 MONTH PERFORMANCE
-1.08% -
3 MONTH PERFORMANCE
+25.27% -
6 MONTH PERFORMANCE
+12.58% -
YEAR-TO-DATE PERFORMANCE
+13.36% -
1 YEAR PERFORMANCE
+42.12%
SouthState Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/27/2024 | $96.83 | $95.75 (-1.12%) | $96.83 | $95.17 | 459,142 | $7.30 B |
| 09/26/2024 | $96.31 | $95.52 (-0.82%) | $96.31 | $94.53 | 417,068 | $7.28 B |
| 09/25/2024 | $97.53 | $94.91 (-2.69%) | $97.75 | $94.72 | 471,247 | $7.24 B |
| 09/24/2024 | $98.80 | $97.34 (-1.48%) | $99.30 | $97.00 | 442,662 | $7.42 B |
| 09/23/2024 | $99.31 | $98.78 (-0.53%) | $99.62 | $97.55 | 344,576 | $7.53 B |
| 09/20/2024 | $101.16 | $98.78 (-2.35%) | $101.16 | $98.72 | 1.50 M | $7.53 B |
| 09/19/2024 | $101.26 | $101.63 (0.37%) | $102.82 | $99.97 | 547,684 | $7.75 B |
| 09/18/2024 | $98.72 | $99.10 (0.38%) | $102.59 | $97.44 | 503,142 | $7.56 B |
| 09/17/2024 | $98.73 | $98.72 (-0.01%) | $100.93 | $98.02 | 664,629 | $7.53 B |
| 09/16/2024 | $95.92 | $97.69 (1.85%) | $98.21 | $94.45 | 498,765 | $7.45 B |
| 09/13/2024 | $93.90 | $94.91 (1.08%) | $95.02 | $93.58 | 563,933 | $7.24 B |
| 09/12/2024 | $92.19 | $92.52 (0.36%) | $92.74 | $91.52 | 201,756 | $7.05 B |
| 09/11/2024 | $91.51 | $91.95 (0.48%) | $92.23 | $88.99 | 285,652 | $7.01 B |
| 09/10/2024 | $93.94 | $92.77 (-1.25%) | $93.94 | $90.71 | 434,626 | $7.07 B |
| 09/09/2024 | $93.43 | $93.58 (0.16%) | $94.67 | $92.85 | 311,593 | $7.14 B |
| 09/06/2024 | $95.67 | $93.33 (-2.45%) | $96.42 | $92.93 | 244,288 | $7.12 B |
| 09/05/2024 | $96.32 | $95.37 (-0.99%) | $96.60 | $94.76 | 251,045 | $7.27 B |
| 09/04/2024 | $95.82 | $95.60 (-0.23%) | $97.01 | $94.98 | 346,293 | $7.29 B |
| 09/03/2024 | $96.00 | $96.15 (0.16%) | $97.75 | $95.54 | 462,712 | $7.33 B |
| 08/30/2024 | $97.48 | $97.09 (-0.4%) | $97.94 | $96.14 | 583,652 | $7.40 B |
| 08/29/2024 | $96.97 | $96.78 (-0.2%) | $97.82 | $95.15 | 401,316 | $7.38 B |
| 08/28/2024 | $95.11 | $96.33 (1.28%) | $96.43 | $94.83 | 241,689 | $7.35 B |
| 08/27/2024 | $95.17 | $95.23 (0.06%) | $95.42 | $94.12 | 363,824 | $7.26 B |
| 08/26/2024 | $97.42 | $95.75 (-1.71%) | $97.90 | $95.75 | 629,722 | $7.30 B |
| 08/23/2024 | $92.68 | $96.62 (4.25%) | $97.90 | $92.28 | 440,287 | $7.37 B |
| 08/22/2024 | $91.23 | $91.79 (0.61%) | $92.24 | $91.14 | 241,153 | $7.00 B |
| 08/21/2024 | $91.83 | $91.37 (-0.5%) | $91.83 | $90.44 | 253,564 | $6.97 B |
| 08/20/2024 | $91.90 | $91.12 (-0.85%) | $92.28 | $90.45 | 429,925 | $6.95 B |
| 08/19/2024 | $91.53 | $92.29 (0.83%) | $92.41 | $91.22 | 347,684 | $7.04 B |
| 08/16/2024 | $89.26 | $91.58 (2.6%) | $92.52 | $89.26 | 516,289 | $6.98 B |
| 08/15/2024 | $89.58 | $89.58 (0%) | $91.14 | $88.68 | 484,640 | $6.83 B |
| 08/14/2024 | $88.47 | $87.77 (-0.79%) | $88.47 | $86.38 | 416,836 | $6.69 B |
| 08/13/2024 | $88.25 | $87.97 (-0.32%) | $88.37 | $86.47 | 434,438 | $6.71 B |
| 08/12/2024 | $88.98 | $87.13 (-2.08%) | $90.09 | $86.80 | 252,500 | $6.64 B |
| 08/09/2024 | $88.51 | $88.16 (-0.4%) | $88.78 | $87.65 | 344,041 | $6.72 B |
| 08/08/2024 | $89.63 | $89.19 (-0.49%) | $89.66 | $88.00 | 416,221 | $6.80 B |
| 08/07/2024 | $90.33 | $88.25 (-2.3%) | $90.36 | $87.80 | 565,722 | $6.73 B |
| 08/06/2024 | $87.63 | $88.61 (1.12%) | $89.90 | $86.61 | 512,799 | $6.76 B |
| 08/05/2024 | $85.98 | $87.79 (2.11%) | $89.56 | $84.90 | 756,186 | $6.69 B |
| 08/02/2024 | $90.70 | $90.88 (0.2%) | $91.47 | $88.69 | 825,200 | $6.93 B |
| 08/01/2024 | $99.01 | $94.51 (-4.54%) | $99.08 | $93.64 | 819,800 | $7.21 B |
| 07/31/2024 | $98.74 | $98.97 (0.23%) | $101.32 | $97.83 | 619,300 | $7.55 B |
| 07/30/2024 | $99.80 | $99.00 (-0.8%) | $99.80 | $98.18 | 374,700 | $7.55 B |
| 07/29/2024 | $101.19 | $98.84 (-2.32%) | $101.19 | $98.49 | 578,900 | $7.54 B |
| 07/26/2024 | $98.46 | $100.18 (1.75%) | $100.46 | $98.09 | 751,200 | $7.64 B |
| 07/25/2024 | $91.85 | $97.29 (5.92%) | $97.83 | $90.83 | 1.31 M | $7.42 B |
| 07/24/2024 | $92.91 | $91.71 (-1.29%) | $94.07 | $91.48 | 1.03 M | $6.99 B |
| 07/23/2024 | $90.60 | $93.30 (2.98%) | $93.90 | $90.18 | 768,400 | $7.11 B |
| 07/22/2024 | $89.77 | $91.49 (1.92%) | $92.31 | $88.45 | 648,400 | $6.98 B |
| 07/19/2024 | $88.89 | $89.98 (1.23%) | $90.58 | $88.44 | 633,600 | $6.87 B |
| 07/18/2024 | $89.48 | $88.94 (-0.6%) | $91.95 | $88.51 | 764,700 | $6.79 B |
| 07/17/2024 | $88.99 | $90.52 (1.72%) | $92.00 | $88.99 | 939,600 | $6.91 B |
| 07/16/2024 | $87.25 | $90.15 (3.32%) | $90.33 | $86.86 | 961,100 | $6.88 B |
| 07/15/2024 | $84.43 | $86.49 (2.44%) | $86.87 | $84.19 | 881,500 | $6.60 B |
| 07/12/2024 | $83.26 | $83.38 (0.14%) | $84.00 | $82.07 | 701,600 | $6.36 B |
| 07/11/2024 | $78.50 | $82.55 (5.16%) | $82.89 | $78.50 | 839,500 | $6.30 B |
| 07/10/2024 | $75.69 | $78.17 (3.28%) | $78.27 | $75.69 | 396,700 | $5.96 B |
| 07/09/2024 | $74.94 | $76.47 (2.04%) | $76.70 | $74.69 | 398,700 | $5.83 B |
| 07/08/2024 | $76.12 | $75.48 (-0.84%) | $76.60 | $75.42 | 342,300 | $5.76 B |
| 07/05/2024 | $75.87 | $75.47 (-0.53%) | $76.19 | $75.18 | 336,600 | $5.76 B |
| 07/03/2024 | $77.39 | $76.02 (-1.77%) | $77.56 | $76.00 | 343,000 | $5.80 B |
| 07/02/2024 | $75.93 | $77.16 (1.62%) | $77.19 | $75.93 | 401,100 | $5.89 B |
| 07/01/2024 | $76.38 | $75.80 (-0.76%) | $77.37 | $75.76 | 509,100 | $5.78 B |