5 DAY PERFORMANCE
+4.82%
1 MONTH PERFORMANCE
+6.91%
3 MONTH PERFORMANCE
-0.08%
6 MONTH PERFORMANCE
+1.41%
YEAR-TO-DATE PERFORMANCE
+4.95%
1 YEAR PERFORMANCE
+2.72%
SouthState Bank Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/09/2026 | $98.90 | $98.80 (-0.1%) | $99.23 | $97.79 | 211.19 K | $10.01 B |
| 01/08/2026 | $96.21 | $98.32 (2.19%) | $99.65 | $96.14 | 624.52 K | $9.95 B |
| 01/07/2026 | $96.94 | $96.59 (-0.36%) | $97.40 | $95.36 | 482.40 K | $9.78 B |
| 01/06/2026 | $95.18 | $97.12 (2.04%) | $97.16 | $95.13 | 690.60 K | $9.83 B |
| 01/05/2026 | $94.05 | $95.55 (1.59%) | $96.95 | $93.96 | 820.71 K | $9.67 B |
| 01/02/2026 | $94.01 | $94.23 (0.23%) | $94.66 | $92.60 | 538.11 K | $9.54 B |
| 12/31/2025 | $95.32 | $94.11 (-1.27%) | $95.32 | $93.90 | 617.80 K | $9.53 B |
| 12/30/2025 | $95.20 | $95.06 (-0.15%) | $95.67 | $94.65 | 551.20 K | $9.62 B |
| 12/29/2025 | $95.94 | $95.28 (-0.69%) | $96.21 | $94.67 | 560.45 K | $9.64 B |
| 12/26/2025 | $96.42 | $95.77 (-0.67%) | $96.46 | $95.26 | 443.40 K | $9.69 B |
| 12/24/2025 | $96.17 | $96.25 (0.08%) | $96.42 | $95.58 | 173.10 K | $9.74 B |
| 12/23/2025 | $97.15 | $95.94 (-1.25%) | $97.90 | $95.90 | 604.30 K | $9.71 B |
| 12/22/2025 | $97.01 | $97.12 (0.11%) | $98.02 | $96.72 | 475.62 K | $9.83 B |
| 12/19/2025 | $98.45 | $97.18 (-1.29%) | $98.45 | $96.25 | 1.42 M | $9.84 B |
| 12/18/2025 | $98.22 | $97.33 (-0.91%) | $98.94 | $97.14 | 877.80 K | $9.85 B |
| 12/17/2025 | $96.59 | $97.68 (1.13%) | $97.88 | $96.33 | 819.40 K | $9.89 B |
| 12/16/2025 | $97.44 | $96.73 (-0.73%) | $97.84 | $96.18 | 875.71 K | $9.79 B |
| 12/15/2025 | $97.17 | $97.08 (-0.09%) | $97.99 | $96.15 | 1.74 M | $9.83 B |
| 12/12/2025 | $96.00 | $96.08 (0.08%) | $96.42 | $95.38 | 1.27 M | $9.73 B |
| 12/11/2025 | $95.02 | $95.15 (0.14%) | $96.73 | $94.70 | 1.05 M | $9.63 B |
| 12/10/2025 | $92.28 | $95.20 (3.16%) | $95.79 | $92.28 | 1.12 M | $9.64 B |
| 12/09/2025 | $91.54 | $92.39 (0.93%) | $93.19 | $91.54 | 824.90 K | $9.35 B |
| 12/08/2025 | $92.11 | $91.50 (-0.66%) | $92.82 | $91.42 | 716.05 K | $9.26 B |
| 12/05/2025 | $91.68 | $92.14 (0.5%) | $92.66 | $90.71 | 674.60 K | $9.33 B |
| 12/04/2025 | $91.70 | $92.07 (0.4%) | $93.23 | $91.62 | 530.80 K | $9.32 B |
| 12/03/2025 | $89.25 | $91.66 (2.7%) | $92.10 | $89.18 | 663.23 K | $9.28 B |
| 12/02/2025 | $90.24 | $88.91 (-1.47%) | $90.77 | $88.82 | 808.30 K | $9.00 B |
| 12/01/2025 | $89.14 | $90.05 (1.02%) | $90.53 | $88.44 | 713.80 K | $9.11 B |
| 11/28/2025 | $89.92 | $89.51 (-0.46%) | $90.25 | $89.49 | 356.14 K | $9.06 B |
| 11/26/2025 | $89.47 | $89.78 (0.35%) | $90.99 | $89.47 | 599.49 K | $9.09 B |
| 11/25/2025 | $87.96 | $89.93 (2.24%) | $90.64 | $87.96 | 787.24 K | $9.10 B |
| 11/24/2025 | $87.46 | $87.37 (-0.1%) | $88.05 | $86.67 | 938.90 K | $8.84 B |
| 11/21/2025 | $86.44 | $88.05 (1.86%) | $88.55 | $85.51 | 1.14 M | $8.91 B |
| 11/20/2025 | $87.78 | $85.77 (-2.29%) | $88.53 | $85.60 | 773.20 K | $8.68 B |
| 11/19/2025 | $86.30 | $87.08 (0.9%) | $87.18 | $85.92 | 657.90 K | $8.81 B |
| 11/18/2025 | $84.90 | $86.14 (1.46%) | $86.72 | $84.48 | 723.72 K | $8.72 B |
| 11/17/2025 | $88.91 | $85.31 (-4.05%) | $89.44 | $85.13 | 624.20 K | $8.63 B |
| 11/14/2025 | $88.59 | $88.87 (0.32%) | $89.31 | $88.23 | 552.40 K | $9.00 B |
| 11/13/2025 | $89.41 | $89.23 (-0.2%) | $90.50 | $88.89 | 678.63 K | $9.03 B |
| 11/12/2025 | $89.04 | $89.65 (0.69%) | $90.23 | $89.04 | 776.93 K | $9.07 B |
| 11/11/2025 | $89.00 | $88.78 (-0.25%) | $89.29 | $88.04 | 1.10 M | $8.99 B |
| 11/10/2025 | $88.17 | $88.86 (0.78%) | $89.42 | $87.56 | 942.40 K | $8.99 B |
| 11/07/2025 | $86.67 | $87.85 (1.36%) | $88.11 | $86.00 | 1.17 M | $8.89 B |
| 11/06/2025 | $88.03 | $87.55 (-0.55%) | $88.72 | $87.31 | 713.25 K | $8.86 B |
| 11/05/2025 | $87.59 | $87.98 (0.45%) | $89.16 | $87.34 | 689.82 K | $8.91 B |
| 11/04/2025 | $88.17 | $87.91 (-0.29%) | $88.68 | $87.67 | 1.26 M | $8.90 B |
| 11/03/2025 | $87.99 | $88.85 (0.98%) | $88.88 | $87.02 | 706.30 K | $8.99 B |
| 10/31/2025 | $87.34 | $88.65 (1.5%) | $88.73 | $86.61 | 835.30 K | $8.97 B |
| 10/30/2025 | $88.03 | $88.14 (0.12%) | $89.59 | $87.95 | 966.20 K | $8.92 B |
| 10/29/2025 | $89.42 | $88.35 (-1.2%) | $90.43 | $88.10 | 1.11 M | $8.94 B |
| 10/28/2025 | $90.23 | $89.72 (-0.57%) | $90.58 | $89.38 | 898.40 K | $9.08 B |
| 10/27/2025 | $90.61 | $90.43 (-0.2%) | $91.05 | $89.96 | 872.22 K | $9.15 B |
| 10/24/2025 | $90.67 | $90.47 (-0.22%) | $91.33 | $89.83 | 950.35 K | $9.16 B |
| 10/23/2025 | $94.00 | $89.92 (-4.34%) | $94.00 | $89.49 | 1.97 M | $9.10 B |
| 10/22/2025 | $94.65 | $93.87 (-0.82%) | $95.80 | $93.76 | 715.32 K | $9.50 B |
| 10/21/2025 | $94.16 | $94.57 (0.44%) | $95.09 | $94.05 | 666.70 K | $9.57 B |
| 10/20/2025 | $93.42 | $94.51 (1.17%) | $95.10 | $92.49 | 711.98 K | $9.57 B |
| 10/17/2025 | $92.81 | $92.47 (-0.37%) | $93.18 | $91.50 | 763.93 K | $9.39 B |
| 10/16/2025 | $96.25 | $91.41 (-5.03%) | $96.77 | $90.20 | 1.12 M | $9.28 B |
| 10/15/2025 | $99.30 | $96.90 (-2.42%) | $99.84 | $96.50 | 575.90 K | $9.83 B |
| 10/14/2025 | $95.86 | $98.94 (3.21%) | $99.35 | $95.86 | 406.22 K | $10.04 B |
| 10/13/2025 | $95.04 | $96.20 (1.22%) | $96.70 | $94.64 | 608.31 K | $9.76 B |
| 10/10/2025 | $99.66 | $93.88 (-5.8%) | $99.88 | $93.81 | 806.80 K | $9.53 B |
| 10/09/2025 | $100.14 | $98.85 (-1.29%) | $100.47 | $98.48 | 498.20 K | $10.03 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.
