5 DAY PERFORMANCE
-0.21%
1 MONTH PERFORMANCE
+5.55%
3 MONTH PERFORMANCE
+20.61%
6 MONTH PERFORMANCE
+8.23%
YEAR-TO-DATE PERFORMANCE
+10.39%
1 YEAR PERFORMANCE
+0.68%
SouthState Bank Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/18/2026 | $103.88 | $103.69 (-0.18%) | $105.69 | $103.49 | 900.51 K | $10.38 B |
| 02/17/2026 | $104.36 | $104.11 (-0.24%) | $106.00 | $103.82 | 724.90 K | $10.42 B |
| 02/13/2026 | $102.05 | $104.11 (2.02%) | $104.84 | $101.08 | 930.94 K | $10.42 B |
| 02/12/2026 | $104.20 | $102.56 (-1.57%) | $104.39 | $100.59 | 664.40 K | $10.26 B |
| 02/11/2026 | $105.64 | $103.68 (-1.86%) | $107.05 | $102.83 | 561.72 K | $10.37 B |
| 02/10/2026 | $106.67 | $105.17 (-1.41%) | $107.84 | $104.60 | 585.55 K | $10.52 B |
| 02/09/2026 | $106.95 | $107.18 (0.22%) | $108.12 | $106.95 | 488.50 K | $10.72 B |
| 02/06/2026 | $106.97 | $107.82 (0.79%) | $108.46 | $106.63 | 979.40 K | $10.79 B |
| 02/05/2026 | $106.57 | $106.56 (-0.01%) | $107.37 | $105.14 | 1.02 M | $10.66 B |
| 02/04/2026 | $104.50 | $106.24 (1.67%) | $107.35 | $104.12 | 1.13 M | $10.63 B |
| 02/03/2026 | $102.54 | $103.91 (1.34%) | $105.48 | $102.54 | 1.08 M | $10.40 B |
| 02/02/2026 | $102.10 | $102.97 (0.85%) | $103.34 | $101.96 | 910.80 K | $10.30 B |
| 01/30/2026 | $102.21 | $102.33 (0.12%) | $103.53 | $101.01 | 891.80 K | $10.24 B |
| 01/29/2026 | $101.54 | $102.78 (1.22%) | $102.82 | $100.97 | 792.23 K | $10.28 B |
| 01/28/2026 | $100.86 | $100.97 (0.11%) | $102.51 | $100.60 | 1.16 M | $10.10 B |
| 01/27/2026 | $100.59 | $101.03 (0.44%) | $101.29 | $99.93 | 866.30 K | $10.11 B |
| 01/26/2026 | $100.50 | $100.35 (-0.15%) | $101.91 | $99.24 | 1.05 M | $10.04 B |
| 01/23/2026 | $103.47 | $100.19 (-3.17%) | $105.25 | $99.66 | 2.31 M | $10.03 B |
| 01/22/2026 | $100.70 | $100.56 (-0.14%) | $102.62 | $100.05 | 1.01 M | $10.06 B |
| 01/21/2026 | $97.71 | $100.57 (2.93%) | $101.43 | $97.71 | 827.12 K | $10.06 B |
| 01/20/2026 | $97.21 | $96.88 (-0.34%) | $98.54 | $96.59 | 491.20 K | $9.69 B |
| 01/16/2026 | $98.95 | $98.43 (-0.53%) | $99.43 | $98.06 | 614.33 K | $9.96 B |
| 01/15/2026 | $97.69 | $98.99 (1.33%) | $99.34 | $97.69 | 604.90 K | $10.02 B |
| 01/14/2026 | $96.43 | $97.82 (1.44%) | $98.18 | $96.40 | 674.44 K | $9.90 B |
| 01/13/2026 | $97.27 | $96.70 (-0.59%) | $97.67 | $96.44 | 518.40 K | $9.79 B |
| 01/12/2026 | $97.69 | $96.89 (-0.82%) | $97.74 | $96.66 | 477.11 K | $9.81 B |
| 01/09/2026 | $98.70 | $97.69 (-1.02%) | $99.23 | $97.59 | 706.20 K | $9.89 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 |
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.
