5 DAY PERFORMANCE
+4.26%
1 MONTH PERFORMANCE
+2.33%
3 MONTH PERFORMANCE
-5.07%
6 MONTH PERFORMANCE
-11.37%
YEAR-TO-DATE PERFORMANCE
-9.89%
1 YEAR PERFORMANCE
+21.91%
SouthState Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/24/2025 | $89.02 | $89.63 (0.69%) | $90.80 | $88.96 | 830.50 K | $9.09 B |
| 06/23/2025 | $85.53 | $88.21 (3.13%) | $88.33 | $85.49 | 1.03 M | $8.95 B |
| 06/20/2025 | $86.46 | $85.98 (-0.56%) | $86.84 | $85.78 | 1.61 M | $8.72 B |
| 06/18/2025 | $84.77 | $86.04 (1.5%) | $86.48 | $84.77 | 773.93 K | $8.73 B |
| 06/17/2025 | $85.37 | $85.13 (-0.28%) | $86.44 | $84.56 | 1.26 M | $8.63 B |
| 06/16/2025 | $86.52 | $86.20 (-0.37%) | $87.04 | $85.73 | 946.53 K | $8.74 B |
| 06/13/2025 | $86.92 | $85.22 (-1.96%) | $86.93 | $84.91 | 855.30 K | $8.64 B |
| 06/12/2025 | $88.51 | $87.94 (-0.64%) | $88.58 | $86.91 | 724.30 K | $8.92 B |
| 06/11/2025 | $91.15 | $89.02 (-2.34%) | $91.40 | $88.53 | 656.60 K | $9.03 B |
| 06/10/2025 | $90.56 | $90.77 (0.23%) | $91.97 | $90.11 | 604.40 K | $9.20 B |
| 06/09/2025 | $90.46 | $90.50 (0.04%) | $91.25 | $89.74 | 592.72 K | $9.18 B |
| 06/06/2025 | $89.33 | $89.72 (0.44%) | $89.77 | $88.63 | 510.10 K | $9.10 B |
| 06/05/2025 | $87.60 | $87.33 (-0.31%) | $87.92 | $86.71 | 527.00 K | $8.86 B |
| 06/04/2025 | $88.47 | $87.53 (-1.06%) | $89.10 | $87.25 | 562.13 K | $8.88 B |
| 06/03/2025 | $87.04 | $88.63 (1.83%) | $88.87 | $86.29 | 596.01 K | $8.99 B |
| 06/02/2025 | $87.28 | $87.10 (-0.21%) | $87.59 | $85.62 | 739.00 K | $8.83 B |
| 05/30/2025 | $88.50 | $87.80 (-0.79%) | $88.58 | $87.40 | 1.02 M | $8.90 B |
| 05/29/2025 | $88.76 | $88.87 (0.12%) | $89.09 | $87.85 | 750.50 K | $9.01 B |
| 05/28/2025 | $89.74 | $88.18 (-1.74%) | $90.05 | $88.16 | 577.50 K | $8.94 B |
| 05/27/2025 | $88.57 | $89.72 (1.3%) | $90.00 | $87.82 | 901.84 K | $9.10 B |
| 05/23/2025 | $85.84 | $87.60 (2.05%) | $87.90 | $85.62 | 1.02 M | $8.88 B |
| 05/22/2025 | $87.38 | $87.92 (0.62%) | $89.04 | $87.02 | 897.90 K | $8.92 B |
| 05/21/2025 | $90.47 | $87.89 (-2.85%) | $90.47 | $87.73 | 817.10 K | $8.91 B |
| 05/20/2025 | $91.17 | $90.58 (-0.65%) | $91.22 | $90.42 | 542.10 K | $9.19 B |
| 05/19/2025 | $90.23 | $91.42 (1.32%) | $91.58 | $89.70 | 608.40 K | $9.27 B |
| 05/16/2025 | $90.72 | $91.29 (0.63%) | $91.68 | $89.96 | 907.60 K | $9.26 B |
| 05/15/2025 | $91.61 | $90.99 (-0.68%) | $91.61 | $90.43 | 600.80 K | $9.23 B |
| 05/14/2025 | $91.07 | $91.35 (0.31%) | $92.00 | $90.38 | 782.40 K | $9.26 B |
| 05/13/2025 | $92.06 | $91.64 (-0.46%) | $92.37 | $90.57 | 1.10 M | $9.29 B |
| 05/12/2025 | $93.07 | $91.79 (-1.38%) | $94.26 | $91.39 | 885.61 K | $9.31 B |
| 05/09/2025 | $88.99 | $88.74 (-0.28%) | $89.26 | $88.05 | 650.00 K | $9.00 B |
| 05/08/2025 | $88.48 | $89.70 (1.38%) | $90.24 | $87.95 | 740.94 K | $9.10 B |
| 05/07/2025 | $88.62 | $87.26 (-1.53%) | $89.09 | $86.79 | 701.11 K | $8.85 B |
| 05/06/2025 | $87.83 | $88.14 (0.35%) | $88.82 | $87.33 | 684.81 K | $8.94 B |
| 05/05/2025 | $88.19 | $89.25 (1.2%) | $90.68 | $88.11 | 681.00 K | $9.05 B |
| 05/02/2025 | $89.12 | $89.38 (0.29%) | $89.79 | $87.96 | 500.50 K | $9.06 B |
| 05/01/2025 | $86.27 | $87.65 (1.6%) | $88.65 | $85.70 | 624.40 K | $8.89 B |
| 04/30/2025 | $85.65 | $86.78 (1.32%) | $87.20 | $84.71 | 620.90 K | $8.80 B |
| 04/29/2025 | $86.99 | $87.66 (0.77%) | $88.11 | $85.04 | 966.60 K | $8.89 B |
| 04/28/2025 | $87.51 | $87.49 (-0.02%) | $88.55 | $85.94 | 1.02 M | $8.87 B |
| 04/25/2025 | $90.94 | $87.36 (-3.94%) | $91.42 | $86.77 | 1.39 M | $8.86 B |
| 04/24/2025 | $88.24 | $89.75 (1.71%) | $90.17 | $87.70 | 773.30 K | $9.10 B |
| 04/23/2025 | $89.60 | $88.66 (-1.05%) | $91.86 | $87.85 | 660.30 K | $8.99 B |
| 04/22/2025 | $84.64 | $87.02 (2.81%) | $87.25 | $83.92 | 680.40 K | $8.82 B |
| 04/21/2025 | $84.26 | $83.60 (-0.78%) | $84.26 | $82.60 | 629.30 K | $8.48 B |
| 04/17/2025 | $84.27 | $84.82 (0.65%) | $85.58 | $84.01 | 627.00 K | $8.60 B |
| 04/16/2025 | $83.05 | $84.07 (1.23%) | $84.98 | $82.98 | 807.70 K | $8.53 B |
| 04/15/2025 | $83.01 | $83.91 (1.08%) | $85.36 | $83.01 | 568.30 K | $8.51 B |
| 04/14/2025 | $82.90 | $82.84 (-0.07%) | $83.18 | $80.54 | 625.80 K | $8.40 B |
| 04/11/2025 | $80.47 | $81.45 (1.22%) | $82.52 | $78.51 | 743.50 K | $8.26 B |
| 04/10/2025 | $84.44 | $81.55 (-3.42%) | $85.39 | $78.31 | 1.00 M | $8.27 B |
| 04/09/2025 | $79.49 | $87.32 (9.85%) | $88.79 | $78.87 | 1.46 M | $8.86 B |
| 04/08/2025 | $85.32 | $80.59 (-5.54%) | $85.91 | $79.51 | 1.11 M | $8.17 B |
| 04/07/2025 | $79.34 | $82.06 (3.43%) | $85.49 | $77.74 | 1.26 M | $8.32 B |
| 04/04/2025 | $81.00 | $81.48 (0.59%) | $82.36 | $77.88 | 1.09 M | $8.26 B |
| 04/03/2025 | $90.00 | $84.63 (-5.97%) | $90.57 | $84.51 | 1.00 M | $8.58 B |
| 04/02/2025 | $91.45 | $94.67 (3.52%) | $94.79 | $91.20 | 790.40 K | $9.60 B |
| 04/01/2025 | $92.32 | $92.26 (-0.06%) | $93.62 | $90.83 | 634.20 K | $9.36 B |
| 03/31/2025 | $91.20 | $92.82 (1.78%) | $93.69 | $90.73 | 726.00 K | $9.41 B |
| 03/28/2025 | $93.53 | $92.22 (-1.4%) | $94.22 | $91.04 | 641.70 K | $9.35 B |
| 03/27/2025 | $93.99 | $93.83 (-0.17%) | $94.68 | $92.40 | 571.80 K | $9.52 B |
| 03/26/2025 | $94.78 | $93.95 (-0.88%) | $96.27 | $93.74 | 589.50 K | $9.53 B |
| 03/25/2025 | $94.45 | $94.43 (-0.02%) | $95.45 | $94.37 | 614.10 K | $9.58 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
