SSB - SouthState Corp
99.93
2.530 2.532%
Share volume: 1,006,597
Last Updated: 04-17-2026
Banking/State Commercial Banks – Fed Reserve System:
0.01%
PREVIOUS CLOSE
CHG
CHG%
$97.40
2.53
0.03%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-17-2026 | $98.61 | $98.61 | $101.00 | $101.00 | $98.58 | $98.58 | $99.93 | $99.93 | 1,006,597 | $1,006,064.00 |
| 04-16-2026 | $97.97 | $97.97 | $98.47 | $98.47 | $96.95 | $96.95 | $97.40 | $97.40 | 442,518 | $442,518.00 |
| 04-15-2026 | $98.14 | $98.14 | $98.71 | $98.71 | $97.66 | $97.66 | $97.97 | $97.97 | 677,475 | $677,475.00 |
| 04-14-2026 | $97.40 | $97.40 | $99.22 | $99.22 | $96.84 | $96.84 | $98.19 | $98.19 | 1,424,497 | $1,424,497.00 |
| 04-13-2026 | $97.09 | $97.09 | $97.87 | $97.87 | $96.49 | $96.49 | $97.80 | $97.80 | 1,079,360 | $1,079,360.00 |
| 04-10-2026 | $98.98 | $98.98 | $99.10 | $99.10 | $97.44 | $97.44 | $97.66 | $97.66 | 866,989 | $866,989.00 |
| 04-09-2026 | $96.61 | $96.61 | $99.57 | $99.57 | $96.61 | $96.61 | $99.40 | $99.40 | 864,574 | $864,574.00 |
| 04-08-2026 | $96.93 | $96.93 | $98.40 | $98.40 | $96.74 | $96.74 | $97.16 | $97.16 | 1,126,578 | $1,126,578.00 |
| 04-07-2026 | $94.16 | $94.16 | $94.53 | $94.53 | $93.54 | $93.54 | $94.01 | $94.01 | 794,152 | $794,152.00 |
| 04-06-2026 | $93.83 | $93.83 | $94.49 | $94.49 | $93.11 | $93.11 | $94.15 | $94.15 | 553,763 | $553,763.00 |