SouthState Corporation (SSB)
NASDAQ: SSB
· Real-Time Price · USD
99.37
1.42 (1.45%)
At close: Oct 03, 2025, 3:59 PM
100.00
0.64%
After-hours: Oct 03, 2025, 06:16 PM EDT
SSB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 98.50 | 99.74 | 98.41 | 99.37 | 99.37 | 1.45% | 905,177 |
| Oct 2, 2025 | 98.24 | 98.99 | 97.54 | 97.95 | 97.95 | -0.52% | 522,400 |
| Oct 1, 2025 | 98.34 | 99.12 | 97.63 | 98.46 | 98.46 | -0.41% | 536,100 |
| Sep 30, 2025 | 99.64 | 100.16 | 97.70 | 98.87 | 98.87 | -0.46% | 610,200 |
| Sep 29, 2025 | 101.68 | 101.83 | 98.25 | 99.33 | 99.33 | -1.82% | 947,400 |
| Sep 26, 2025 | 100.97 | 101.66 | 100.31 | 101.17 | 101.17 | 1.07% | 373,347 |
| Sep 25, 2025 | 100.57 | 100.57 | 99.18 | 100.10 | 100.10 | -0.14% | 444,300 |
| Sep 24, 2025 | 100.69 | 101.73 | 99.51 | 100.24 | 100.24 | -0.06% | 447,700 |
| Sep 23, 2025 | 100.39 | 102.17 | 100.12 | 100.30 | 100.30 | 0.26% | 466,200 |
| Sep 22, 2025 | 100.76 | 101.81 | 99.64 | 100.04 | 100.04 | -1.33% | 775,200 |
| Sep 19, 2025 | 103.63 | 103.63 | 101.38 | 101.39 | 101.39 | -1.99% | 1,932,146 |
| Sep 18, 2025 | 101.81 | 103.60 | 101.46 | 103.45 | 103.45 | 2.20% | 638,800 |
| Sep 17, 2025 | 100.49 | 103.35 | 100.43 | 101.22 | 101.22 | 0.94% | 928,709 |
| Sep 16, 2025 | 100.86 | 100.93 | 98.86 | 100.28 | 100.28 | -0.53% | 563,606 |
| Sep 15, 2025 | 101.43 | 102.49 | 100.25 | 100.81 | 100.81 | -0.43% | 524,100 |
| Sep 12, 2025 | 102.06 | 102.29 | 101.22 | 101.25 | 101.25 | -0.93% | 569,200 |
| Sep 11, 2025 | 101.31 | 102.47 | 100.91 | 102.20 | 102.20 | 0.79% | 512,020 |
| Sep 10, 2025 | 100.77 | 101.77 | 100.25 | 101.40 | 101.40 | 0.37% | 513,331 |
| Sep 9, 2025 | 101.96 | 102.77 | 100.12 | 101.03 | 101.03 | -1.14% | 784,000 |
| Sep 8, 2025 | 103.41 | 103.48 | 101.36 | 102.19 | 102.19 | -0.80% | 689,800 |
Page 1 of 136