The highest closing price for SouthState (SSB) last month was $103.55, on September 4. It was down 1.9% for the month. The latest price is $89.90.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 30 2025 | $99.64 | $100.16 | $97.70 | $98.87 | 610,200 |
September 29 2025 | $101.68 | $101.83 | $98.25 | $99.33 | 947,400 |
September 26 2025 | $100.97 | $101.66 | $100.31 | $101.17 | 373,300 |
September 25 2025 | $100.57 | $100.57 | $99.18 | $100.10 | 444,300 |
September 24 2025 | $100.69 | $101.73 | $99.51 | $100.24 | 447,700 |
September 23 2025 | $100.39 | $102.17 | $100.12 | $100.30 | 466,200 |
September 22 2025 | $100.76 | $101.81 | $99.64 | $100.04 | 775,200 |
September 19 2025 | $103.63 | $103.63 | $101.38 | $101.39 | 1,932,100 |
September 18 2025 | $101.81 | $103.60 | $101.46 | $103.45 | 638,800 |
September 17 2025 | $100.49 | $103.35 | $100.43 | $101.22 | 928,700 |
September 16 2025 | $100.86 | $100.93 | $98.86 | $100.28 | 563,600 |
September 15 2025 | $101.43 | $102.49 | $100.25 | $100.81 | 524,100 |
September 12 2025 | $102.06 | $102.29 | $101.22 | $101.25 | 569,200 |
September 11 2025 | $101.31 | $102.47 | $100.91 | $102.20 | 512,000 |
September 10 2025 | $100.77 | $101.77 | $100.25 | $101.40 | 513,300 |
September 09 2025 | $101.96 | $102.77 | $100.12 | $101.03 | 784,000 |
September 08 2025 | $103.41 | $103.48 | $101.36 | $102.19 | 689,800 |
September 05 2025 | $103.97 | $105.00 | $102.49 | $103.01 | 1,362,500 |
September 04 2025 | $102.00 | $103.60 | $101.42 | $103.55 | 862,600 |
September 03 2025 | $102.90 | $103.50 | $100.22 | $101.40 | 821,300 |
September 02 2025 | $100.78 | $102.78 | $100.46 | $102.76 | 969,700 |
Daily pricing data for SouthState dates back to 1/28/1997, and may be incomplete.
