-
5 DAY PERFORMANCE
-4.51% -
1 MONTH PERFORMANCE
+3.67% -
3 MONTH PERFORMANCE
+15.72% -
6 MONTH PERFORMANCE
+31.80% -
YEAR-TO-DATE PERFORMANCE
+25.49% -
1 YEAR PERFORMANCE
+41.40%
SouthState Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/15/2024 | $107.00 | $106.07 (-0.87%) | $107.86 | $104.84 | 681,163 | $8.09 B |
| 11/14/2024 | $107.71 | $106.49 (-1.13%) | $107.97 | $105.81 | 542,361 | $8.13 B |
| 11/13/2024 | $108.13 | $106.85 (-1.18%) | $110.69 | $106.82 | 563,492 | $8.15 B |
| 11/12/2024 | $110.49 | $108.37 (-1.92%) | $112.04 | $108.24 | 486,884 | $8.27 B |
| 11/11/2024 | $110.00 | $110.98 (0.89%) | $113.14 | $109.93 | 620,971 | $8.47 B |
| 11/08/2024 | $108.23 | $108.39 (0.15%) | $109.12 | $106.55 | 423,400 | $8.27 B |
| 11/07/2024 | $110.44 | $107.70 (-2.48%) | $110.80 | $106.74 | 805,600 | $8.22 B |
| 11/06/2024 | $106.63 | $111.42 (4.49%) | $111.99 | $105.68 | 1.89 M | $8.50 B |
| 11/05/2024 | $95.74 | $97.73 (2.08%) | $97.87 | $95.02 | 439,400 | $7.46 B |
| 11/04/2024 | $96.45 | $95.65 (-0.83%) | $96.53 | $95.01 | 343,000 | $7.30 B |
| 11/01/2024 | $98.11 | $97.42 (-0.7%) | $98.98 | $96.93 | 445,500 | $7.43 B |
| 10/31/2024 | $100.04 | $97.53 (-2.51%) | $100.25 | $97.51 | 349,700 | $7.44 B |
| 10/30/2024 | $97.69 | $99.80 (2.16%) | $101.50 | $97.42 | 572,000 | $7.61 B |
| 10/29/2024 | $98.19 | $98.23 (0.04%) | $98.52 | $97.57 | 384,400 | $7.49 B |
| 10/28/2024 | $96.97 | $98.47 (1.55%) | $98.97 | $96.21 | 414,700 | $7.51 B |
| 10/25/2024 | $99.00 | $95.78 (-3.25%) | $99.02 | $95.58 | 491,200 | $7.30 B |
| 10/24/2024 | $98.63 | $98.06 (-0.58%) | $99.34 | $95.77 | 552,000 | $7.48 B |
| 10/23/2024 | $96.56 | $96.64 (0.08%) | $97.41 | $95.56 | 731,200 | $7.37 B |
| 10/22/2024 | $96.81 | $97.20 (0.4%) | $97.55 | $96.02 | 417,200 | $7.41 B |
| 10/21/2024 | $101.75 | $96.52 (-5.14%) | $101.75 | $96.44 | 448,200 | $7.36 B |
| 10/18/2024 | $103.25 | $101.43 (-1.76%) | $103.25 | $101.37 | 497,700 | $7.73 B |
| 10/17/2024 | $102.43 | $102.98 (0.54%) | $103.45 | $102.01 | 412,000 | $7.85 B |
| 10/16/2024 | $103.08 | $102.23 (-0.82%) | $103.72 | $102.17 | 830,000 | $7.80 B |
| 10/15/2024 | $101.00 | $101.54 (0.53%) | $103.82 | $100.27 | 547,500 | $7.74 B |
| 10/14/2024 | $99.37 | $100.36 (1%) | $100.87 | $98.64 | 308,800 | $7.65 B |
| 10/11/2024 | $96.46 | $99.07 (2.71%) | $99.58 | $95.98 | 388,500 | $7.55 B |
| 10/10/2024 | $94.53 | $95.78 (1.32%) | $97.00 | $94.53 | 354,700 | $7.30 B |
| 10/09/2024 | $94.93 | $96.42 (1.57%) | $97.14 | $94.58 | 412,400 | $7.35 B |
| 10/08/2024 | $96.06 | $95.05 (-1.05%) | $96.29 | $94.98 | 223,700 | $7.25 B |
| 10/07/2024 | $95.74 | $95.61 (-0.14%) | $96.12 | $94.63 | 411,800 | $7.29 B |
| 10/04/2024 | $96.98 | $96.44 (-0.56%) | $97.32 | $95.26 | 429,900 | $7.35 B |
| 10/03/2024 | $93.29 | $94.65 (1.46%) | $95.15 | $92.97 | 431,200 | $7.22 B |
| 10/02/2024 | $94.43 | $94.08 (-0.37%) | $95.81 | $93.61 | 365,800 | $7.17 B |
| 10/01/2024 | $96.44 | $94.05 (-2.48%) | $96.44 | $93.25 | 398,000 | $7.17 B |
| 09/30/2024 | $95.52 | $97.18 (1.74%) | $98.03 | $95.09 | 452,000 | $7.41 B |
| 09/27/2024 | $96.83 | $95.75 (-1.12%) | $96.83 | $95.17 | 464,400 | $7.30 B |
| 09/26/2024 | $96.31 | $95.52 (-0.82%) | $96.31 | $94.53 | 426,200 | $7.28 B |
| 09/25/2024 | $97.53 | $94.91 (-2.69%) | $97.75 | $94.72 | 481,700 | $7.24 B |
| 09/24/2024 | $98.80 | $97.34 (-1.48%) | $99.30 | $97.00 | 454,400 | $7.42 B |
| 09/23/2024 | $99.31 | $98.78 (-0.53%) | $99.62 | $97.55 | 350,100 | $7.53 B |
| 09/20/2024 | $101.16 | $98.78 (-2.35%) | $101.16 | $98.72 | 1.60 M | $7.53 B |
| 09/19/2024 | $101.26 | $101.63 (0.37%) | $102.82 | $99.97 | 553,200 | $7.75 B |
| 09/18/2024 | $98.72 | $99.10 (0.38%) | $102.59 | $97.44 | 513,400 | $7.56 B |
| 09/17/2024 | $98.73 | $98.72 (-0.01%) | $100.93 | $98.02 | 677,700 | $7.53 B |
| 09/16/2024 | $95.92 | $97.69 (1.85%) | $98.21 | $94.45 | 520,100 | $7.45 B |
| 09/13/2024 | $93.90 | $94.91 (1.08%) | $95.02 | $93.58 | 572,600 | $7.24 B |
| 09/12/2024 | $92.19 | $92.52 (0.36%) | $92.74 | $91.52 | 210,100 | $7.05 B |
| 09/11/2024 | $91.51 | $91.95 (0.48%) | $92.23 | $88.99 | 292,000 | $7.01 B |
| 09/10/2024 | $93.94 | $92.77 (-1.25%) | $93.94 | $90.71 | 489,200 | $7.07 B |
| 09/09/2024 | $93.43 | $93.58 (0.16%) | $94.67 | $92.85 | 319,000 | $7.14 B |
| 09/06/2024 | $95.67 | $93.33 (-2.45%) | $96.42 | $92.93 | 252,000 | $7.12 B |
| 09/05/2024 | $96.32 | $95.37 (-0.99%) | $96.60 | $94.76 | 258,600 | $7.27 B |
| 09/04/2024 | $95.82 | $95.60 (-0.23%) | $97.01 | $94.98 | 352,000 | $7.29 B |
| 09/03/2024 | $96.00 | $96.15 (0.16%) | $97.75 | $95.54 | 469,200 | $7.33 B |
| 08/30/2024 | $97.48 | $97.09 (-0.4%) | $97.94 | $96.14 | 591,700 | $7.40 B |
| 08/29/2024 | $96.97 | $96.78 (-0.2%) | $97.82 | $95.15 | 428,000 | $7.38 B |
| 08/28/2024 | $95.11 | $96.33 (1.28%) | $96.43 | $94.83 | 258,500 | $7.35 B |
| 08/27/2024 | $95.17 | $95.23 (0.06%) | $95.42 | $94.12 | 368,600 | $7.26 B |
| 08/26/2024 | $97.42 | $95.75 (-1.71%) | $97.90 | $95.75 | 632,600 | $7.30 B |
| 08/23/2024 | $92.68 | $96.62 (4.25%) | $97.90 | $92.28 | 454,300 | $7.37 B |
| 08/22/2024 | $91.23 | $91.79 (0.61%) | $92.24 | $91.14 | 247,300 | $7.00 B |
| 08/21/2024 | $91.83 | $91.37 (-0.5%) | $91.83 | $90.44 | 262,700 | $6.97 B |
| 08/20/2024 | $91.90 | $91.12 (-0.85%) | $92.28 | $90.45 | 451,600 | $6.95 B |
| 08/19/2024 | $91.53 | $92.29 (0.83%) | $92.41 | $91.22 | 351,600 | $7.04 B |
| 08/16/2024 | $89.26 | $91.58 (2.6%) | $92.52 | $89.26 | 524,400 | $6.98 B |