5 DAY PERFORMANCE
-7.57%
1 MONTH PERFORMANCE
-6.18%
3 MONTH PERFORMANCE
+1.47%
6 MONTH PERFORMANCE
+37.62%
YEAR-TO-DATE PERFORMANCE
+18.69%
1 YEAR PERFORMANCE
+18.10%
SouthState Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/20/2024 | $98.46 | $100.21 (1.78%) | $101.81 | $98.22 | 1.04 M | $7.65 B |
| 12/19/2024 | $102.47 | $98.93 (-3.45%) | $103.13 | $98.82 | 820,272 | $7.55 B |
| 12/18/2024 | $107.35 | $100.63 (-6.26%) | $108.25 | $100.23 | 767,902 | $7.68 B |
| 12/17/2024 | $108.20 | $106.47 (-1.6%) | $108.71 | $105.47 | 509,598 | $8.12 B |
| 12/16/2024 | $109.07 | $108.44 (-0.58%) | $109.66 | $107.72 | 716,096 | $8.27 B |
| 12/13/2024 | $108.00 | $108.71 (0.66%) | $108.90 | $106.76 | 564,027 | $8.29 B |
| 12/12/2024 | $109.83 | $107.87 (-1.78%) | $110.15 | $107.76 | 371,081 | $8.23 B |
| 12/11/2024 | $110.17 | $109.77 (-0.36%) | $111.10 | $109.14 | 378,850 | $8.38 B |
| 12/10/2024 | $107.89 | $108.42 (0.49%) | $109.84 | $106.64 | 295,680 | $8.27 B |
| 12/09/2024 | $111.62 | $107.92 (-3.31%) | $111.83 | $107.84 | 526,502 | $8.23 B |
| 12/06/2024 | $111.59 | $110.93 (-0.59%) | $111.59 | $109.87 | 372,242 | $8.46 B |
| 12/05/2024 | $111.72 | $110.75 (-0.87%) | $112.21 | $109.96 | 681,707 | $8.45 B |
| 12/04/2024 | $109.91 | $111.00 (0.99%) | $111.04 | $109.23 | 702,161 | $8.47 B |
| 12/03/2024 | $109.48 | $109.73 (0.23%) | $110.14 | $108.36 | 527,075 | $8.37 B |
| 12/02/2024 | $111.66 | $109.35 (-2.07%) | $111.66 | $108.87 | 474,187 | $8.34 B |
| 11/29/2024 | $112.47 | $110.69 (-1.58%) | $112.61 | $110.01 | 470,306 | $8.45 B |
| 11/27/2024 | $111.70 | $111.25 (-0.4%) | $113.24 | $111.17 | 551,009 | $8.49 B |
| 11/26/2024 | $111.43 | $111.02 (-0.37%) | $112.03 | $110.55 | 656,835 | $8.47 B |
| 11/25/2024 | $110.00 | $111.93 (1.75%) | $114.27 | $110.00 | 607,281 | $8.54 B |
| 11/22/2024 | $107.01 | $109.00 (1.86%) | $109.17 | $107.01 | 660,813 | $8.32 B |
| 11/21/2024 | $105.82 | $106.83 (0.95%) | $107.88 | $105.15 | 334,267 | $8.15 B |
| 11/20/2024 | $104.74 | $104.82 (0.08%) | $105.07 | $102.98 | 740,223 | $8.00 B |
| 11/19/2024 | $104.40 | $105.09 (0.66%) | $105.83 | $103.96 | 306,281 | $8.02 B |
| 11/18/2024 | $107.13 | $105.58 (-1.45%) | $107.13 | $105.22 | 308,577 | $8.06 B |
| 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 |