SouthState Corporation - Common Stock (SSB)

Historical Prices For SouthState Corporation - Common Stock (SSB)

Date Range:

2025-01-05 - 2025-04-05

Date	Open	High	Low	Close	Volume	Adjusted Close
4/04/2025	81.00	81.68	77.88	81.48	648,599	81.48
4/03/2025	90.00	90.56	84.51	84.63	1,000,870	84.63
4/02/2025	91.45	94.79	91.20	94.67	790,390	94.67
4/01/2025	92.32	93.62	90.83	92.26	634,211	92.26
3/31/2025	91.20	93.69	90.73	92.82	726,002	92.82
3/28/2025	93.53	94.22	91.04	92.22	641,744	92.22
3/27/2025	93.99	94.67	92.40	93.83	571,843	93.83
3/26/2025	94.78	96.27	93.73	93.95	589,532	93.95
3/25/2025	94.45	95.45	94.36	94.43	614,054	94.43
3/24/2025	94.27	95.42	93.75	94.81	701,069	94.81
3/21/2025	91.57	93.20	91.05	92.45	2,931,477	92.45
3/20/2025	92.75	95.13	92.75	92.81	821,194	92.81
3/19/2025	92.83	95.20	92.23	94.40	605,835	94.40
3/18/2025	92.57	93.32	91.96	92.62	537,492	92.62
3/17/2025	91.14	93.36	91.14	92.74	707,982	92.74
3/14/2025	90.60	91.66	89.63	91.60	648,177	91.60
3/13/2025	90.69	91.13	89.08	89.40	493,640	89.40
3/12/2025	91.65	91.89	89.49	90.29	688,967	90.29
3/11/2025	91.69	92.20	89.35	90.49	706,635	90.49
3/10/2025	91.58	92.74	89.93	90.44	875,322	90.44
3/07/2025	92.80	93.19	90.36	92.93	729,515	92.93
3/06/2025	93.39	94.22	92.09	92.37	705,580	92.37
3/05/2025	95.47	96.67	93.33	94.56	735,454	94.56
3/04/2025	97.72	98.04	94.15	95.49	600,537	95.49
3/03/2025	100.82	102.05	98.58	99.22	479,023	99.22
2/28/2025	99.84	101.31	99.39	100.80	469,412	100.80
2/27/2025	99.63	100.42	98.96	99.28	459,663	99.28
2/26/2025	99.47	100.40	98.32	99.63	404,887	99.63
2/25/2025	99.74	100.58	98.86	99.65	616,772	99.65
2/24/2025	100.21	100.43	98.00	98.74	514,560	98.74
2/21/2025	102.48	102.51	99.12	99.32	696,424	99.32
2/20/2025	102.15	102.38	100.72	101.36	574,820	101.36
2/19/2025	101.63	103.37	101.63	102.49	415,695	102.49
2/18/2025	102.08	103.78	101.75	103.19	525,466	103.19
2/14/2025	103.15	104.93	102.04	102.23	640,498	102.23
2/13/2025	103.49	103.49	101.79	102.66	454,176	102.66
2/12/2025	104.98	105.28	102.94	103.00	511,746	103.00
2/11/2025	104.38	106.42	104.17	106.31	324,749	106.31
2/10/2025	106.69	106.69	104.78	104.94	409,012	104.94
2/07/2025	107.20	107.26	104.27	106.61	538,397	106.61
2/06/2025	107.70	108.18	106.67	107.84	489,600	107.84
2/05/2025	105.94	106.97	104.84	106.92	505,545	106.92
2/04/2025	102.86	105.73	102.78	105.08	477,690	105.08
2/03/2025	103.31	105.45	102.11	103.12	629,955	103.12
1/31/2025	105.86	107.04	104.79	105.59	749,006	105.59
1/30/2025	108.05	108.32	104.62	105.95	571,351	105.95
1/29/2025	107.73	109.64	105.53	106.54	862,522	106.54
1/28/2025	106.89	108.74	105.86	108.33	1,121,699	108.33
1/27/2025	105.52	106.29	103.93	106.21	1,116,031	106.21
1/24/2025	103.50	106.72	101.99	103.67	1,508,873	103.67
1/23/2025	98.99	99.98	98.42	98.59	1,011,187	98.59
1/22/2025	99.94	100.41	98.69	99.47	640,642	99.47
1/21/2025	100.69	102.27	99.93	100.90	509,189	100.90
1/17/2025	99.73	100.16	98.93	99.72	535,536	99.72
1/16/2025	99.04	99.30	97.41	98.63	647,538	98.63
1/15/2025	100.46	101.01	98.31	99.53	740,640	99.53
1/14/2025	93.99	97.40	93.32	97.34	1,338,008	97.34
1/13/2025	92.13	93.38	91.68	92.92	1,286,419	92.92
1/10/2025	94.01	95.46	92.68	92.73	1,503,755	92.73
1/08/2025	95.40	97.04	94.64	96.15	505,799	96.15
1/07/2025	97.59	98.11	95.01	96.10	895,224	96.10
1/06/2025	98.00	100.07	96.92	96.93	1,149,618	96.93