SSB - SouthState Corp
98.94
0.360 0.364%
Share volume: 945,016
Last Updated: 03-04-2026
Banking/State Commercial Banks – Fed Reserve System:
0.00%
PREVIOUS CLOSE
CHG
CHG%
$98.58
0.36
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-04-2026 | $99.04 | $99.04 | $100.09 | $100.09 | $98.06 | $98.06 | $98.94 | $98.94 | 945,016 | $945,016.00 |
| 03-03-2026 | $97.05 | $97.05 | $99.90 | $99.90 | $96.46 | $96.46 | $98.58 | $98.58 | 1,266,618 | $1,266,618.00 |
| 03-02-2026 | $96.99 | $96.99 | $100.33 | $100.33 | $96.03 | $96.03 | $99.77 | $99.77 | 613,586 | $613,586.00 |
| 02-27-2026 | $101.50 | $101.50 | $102.24 | $102.24 | $97.09 | $97.09 | $98.67 | $98.67 | 1,551,173 | $1,551,173.00 |
| 02-26-2026 | $102.50 | $102.50 | $104.10 | $104.10 | $102.10 | $102.10 | $103.73 | $103.73 | 774,343 | $774,343.00 |
| 02-25-2026 | $100.80 | $100.80 | $102.54 | $102.54 | $99.50 | $99.50 | $102.47 | $102.47 | 1,744,084 | $1,744,084.00 |
| 02-24-2026 | $100.16 | $100.16 | $101.19 | $101.19 | $99.24 | $99.24 | $99.87 | $99.87 | 585,664 | $585,664.00 |
| 02-23-2026 | $105.12 | $105.12 | $105.57 | $105.57 | $99.89 | $99.89 | $100.58 | $100.58 | 901,984 | $901,984.00 |
| 02-20-2026 | $103.18 | $103.18 | $105.95 | $105.95 | $102.40 | $102.40 | $105.44 | $105.44 | 1,384,370 | $1,384,370.00 |
| 02-19-2026 | $102.54 | $102.54 | $103.65 | $103.65 | $101.72 | $101.72 | $103.61 | $103.61 | 758,673 | $758,673.00 |