SouthState Corporation - Common Stock (SSB)

Historical Prices For SouthState Corporation - Common Stock (SSB)

Date Range:

2025-04-21 - 2025-07-21

Date	Open	High	Low	Close	Volume	Adjusted Close
7/18/2025	98.55	98.55	96.62	97.81	538,885	97.81
7/17/2025	95.81	98.02	95.78	97.59	641,466	97.59
7/16/2025	95.33	96.40	93.88	95.93	950,903	95.93
7/15/2025	98.34	99.00	94.37	94.44	910,319	94.44
7/14/2025	97.00	98.81	96.94	98.70	1,059,175	98.70
7/11/2025	96.93	97.68	96.28	97.14	792,190	97.14
7/10/2025	97.28	98.52	97.01	97.65	624,386	97.65
7/09/2025	97.55	97.74	96.32	97.40	580,313	97.40
7/08/2025	96.03	97.57	95.95	96.69	740,655	96.69
7/07/2025	96.57	97.56	95.30	95.94	780,945	95.94
7/03/2025	97.44	98.34	96.81	96.87	482,337	96.87
7/02/2025	95.75	96.44	94.78	96.74	1,185,223	96.74
7/01/2025	91.70	95.82	91.54	95.26	945,079	95.26
6/30/2025	91.82	92.45	91.16	92.03	1,352,065	92.03
6/27/2025	92.42	92.88	90.63	90.98	16,156,761	90.98
6/26/2025	89.27	91.96	89.08	91.90	975,807	91.90
6/25/2025	90.44	90.44	88.54	88.83	778,890	88.83
6/24/2025	89.02	90.80	88.96	89.63	830,530	89.63
6/23/2025	85.53	88.33	85.49	88.21	1,025,451	88.21
6/20/2025	86.46	86.84	85.78	85.98	1,610,955	85.98
6/18/2025	84.77	86.48	84.77	86.04	773,925	86.04
6/17/2025	85.37	86.44	84.56	85.13	1,264,938	85.13
6/16/2025	86.52	87.04	85.73	86.20	946,530	86.20
6/13/2025	86.92	86.93	84.91	85.22	855,704	85.22
6/12/2025	88.51	88.58	86.91	87.94	724,283	87.94
6/11/2025	91.15	91.39	88.53	89.02	656,551	89.02
6/10/2025	90.56	91.97	90.11	90.77	604,391	90.77
6/09/2025	90.46	91.25	90.05	90.50	592,717	90.50
6/06/2025	89.33	89.77	88.63	89.72	510,080	89.72
6/05/2025	87.60	87.92	86.71	87.33	526,957	87.33
6/04/2025	88.47	89.09	87.25	87.53	562,129	87.53
6/03/2025	87.04	88.87	86.29	88.63	596,006	88.63
6/02/2025	87.28	87.59	85.62	87.10	738,977	87.10
5/30/2025	88.50	88.58	87.40	87.80	1,021,528	87.80
5/29/2025	88.76	89.09	87.85	88.87	750,480	88.87
5/28/2025	89.74	90.05	88.16	88.18	577,491	88.18
5/27/2025	88.57	90.00	87.81	89.72	901,836	89.72
5/23/2025	85.84	87.90	85.62	87.60	1,018,173	87.60
5/22/2025	87.38	89.04	87.02	87.92	897,865	87.92
5/21/2025	90.47	90.47	87.73	87.89	817,070	87.89
5/20/2025	91.17	91.22	90.42	90.58	542,095	90.58
5/19/2025	90.23	91.58	89.70	91.42	608,398	91.42
5/16/2025	90.72	91.68	89.96	91.29	907,590	91.29
5/15/2025	91.61	91.61	90.43	90.99	600,841	90.99
5/14/2025	91.07	92.00	90.38	91.35	782,442	91.35
5/13/2025	92.06	92.36	90.57	91.64	1,102,306	91.64
5/12/2025	93.07	94.26	91.39	91.79	885,407	91.79
5/09/2025	88.99	89.26	88.05	88.74	649,959	88.74
5/08/2025	88.48	90.24	87.94	89.70	740,943	89.70
5/07/2025	88.62	89.09	86.78	87.26	701,107	87.26
5/06/2025	87.83	88.82	87.33	88.14	684,813	88.14
5/05/2025	88.19	90.68	88.11	89.25	680,959	89.25
5/02/2025	89.12	89.79	87.96	89.38	500,475	89.38
5/01/2025	86.27	88.64	85.69	87.65	624,442	87.65
4/30/2025	85.65	87.20	84.71	86.78	620,890	86.78
4/29/2025	86.99	88.11	85.04	87.66	966,764	87.66
4/28/2025	87.51	88.55	85.94	87.49	1,021,591	87.49
4/25/2025	90.94	91.42	86.77	87.36	1,390,190	87.36
4/24/2025	88.24	90.17	87.69	89.75	773,264	89.75
4/23/2025	89.60	91.86	87.85	88.66	660,297	88.66
4/22/2025	84.64	87.25	83.92	87.02	680,405	87.02
4/21/2025	84.26	84.26	82.60	83.60	629,280	83.60