SouthState Corporation (SSB) Charts

$86.60

south_east
-$1.06 (-1.21%)
Day's range
$84.71
Day's range
$87.12

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