SouthState (SSB) went public on January 28, 1997, when it opened at a split-adjusted price of $6.44.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
October 2025 | $98.34 | $102.18 | $89.49 | $89.92 | 12,824,200 |
September 2025 | $100.78 | $105.00 | $97.70 | $98.87 | 15,736,000 |
August 2025 | $92.48 | $102.61 | $89.82 | $102.06 | 15,086,100 |
July 2025 | $91.10 | $100.89 | $90.94 | $93.55 | 21,599,600 |
June 2025 | $86.71 | $92.27 | $84.01 | $91.43 | 32,083,300 |
May 2025 | $85.19 | $93.64 | $84.63 | $87.23 | 15,995,800 |
April 2025 | $91.16 | $93.60 | $76.77 | $85.69 | 18,451,900 |
March 2025 | $99.56 | $100.77 | $87.96 | $91.66 | 16,110,700 |
February 2025 | $101.51 | $106.29 | $96.77 | $99.54 | 9,659,100 |
January 2025 | $98.75 | $107.73 | $90.08 | $103.75 | 22,673,100 |
December 2024 | $109.71 | $110.25 | $96.50 | $97.74 | 12,461,700 |
November 2024 | $95.91 | $112.27 | $92.88 | $108.76 | 12,140,000 |
October 2024 | $94.28 | $101.50 | $90.89 | $95.35 | 10,372,600 |
September 2024 | $93.85 | $100.52 | $87.00 | $95.00 | 9,712,800 |
August 2024 | $96.21 | $96.28 | $82.50 | $94.92 | 10,619,500 |
July 2024 | $74.22 | $98.45 | $72.58 | $96.17 | 14,531,400 |
June 2024 | $76.37 | $76.72 | $68.68 | $74.26 | 10,417,600 |
May 2024 | $73.81 | $80.05 | $72.44 | $75.12 | 10,465,100 |
April 2024 | $81.60 | $81.60 | $73.03 | $73.08 | 9,751,700 |
March 2024 | $80.32 | $82.76 | $76.34 | $82.09 | 7,970,300 |
February 2024 | $80.12 | $83.02 | $74.66 | $81.14 | 8,556,200 |
January 2024 | $80.29 | $83.62 | $74.47 | $79.71 | 8,557,100 |
December 2023 | $70.64 | $84.19 | $69.95 | $81.00 | 9,172,800 |
November 2023 | $62.75 | $73.33 | $62.06 | $71.03 | 8,269,500 |
October 2023 | $63.83 | $67.01 | $60.33 | $62.93 | 9,131,800 |
