NYSE - Delayed Quote USD

SouthState Corporation (SSB)

76.52 +0.43 (+0.57%)
At close: April 18 at 4:00 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 18, 2024 76.05 76.88 75.86 76.52 76.52 415,000
Apr 17, 2024 77.27 77.57 75.99 76.09 76.09 410,700
Apr 16, 2024 77.22 77.85 76.30 76.45 76.45 431,200
Apr 15, 2024 78.87 79.93 77.38 78.01 78.01 489,600
Apr 12, 2024 77.93 79.05 77.89 78.56 78.56 350,900
Apr 11, 2024 78.88 79.31 77.51 79.08 79.08 368,500
Apr 10, 2024 80.54 80.60 78.45 78.71 78.71 477,600
Apr 9, 2024 82.77 83.05 81.93 82.74 82.74 324,600
Apr 8, 2024 81.80 82.54 81.72 82.50 82.50 321,600
Apr 5, 2024 79.58 81.46 79.58 81.39 81.39 443,100
Apr 4, 2024 81.26 81.80 79.82 80.08 80.08 369,900
Apr 3, 2024 80.38 80.92 79.92 80.01 80.01 331,900
Apr 2, 2024 82.18 82.39 80.31 80.87 80.87 482,300
Apr 1, 2024 84.52 84.52 82.90 83.21 83.21 369,600
Mar 28, 2024 84.13 85.17 83.93 85.03 85.03 384,700
Mar 27, 2024 81.53 84.17 81.53 84.13 84.13 280,200
Mar 26, 2024 81.87 81.97 80.59 80.94 80.94 266,000
Mar 25, 2024 81.50 82.41 80.85 81.07 81.07 240,900
Mar 22, 2024 83.29 83.67 81.24 81.42 81.42 363,200
Mar 21, 2024 82.55 83.97 82.55 83.33 83.33 434,400
Mar 20, 2024 79.25 82.90 79.08 82.31 82.31 403,600
Mar 19, 2024 79.07 80.26 79.07 79.56 79.56 314,600
Mar 18, 2024 80.04 80.29 79.25 79.26 79.26 516,600
Mar 15, 2024 79.99 81.46 79.77 79.99 79.99 1,336,500
Mar 14, 2024 81.65 81.84 79.69 80.26 80.26 476,600
Mar 13, 2024 82.28 82.94 81.54 81.98 81.98 295,100
Mar 12, 2024 83.09 83.91 81.93 82.39 82.39 275,700
Mar 11, 2024 83.72 83.86 83.23 83.47 83.47 264,400
Mar 8, 2024 85.17 85.25 83.49 83.78 83.78 249,100
Mar 7, 2024 85.13 85.21 83.64 83.77 83.77 296,900
Mar 6, 2024 84.69 85.72 82.83 83.94 83.94 420,500
Mar 5, 2024 81.90 85.10 81.90 84.97 84.97 428,000
Mar 4, 2024 82.59 83.87 81.86 82.30 82.30 339,800
Mar 1, 2024 83.20 83.49 81.09 82.31 82.31 383,500
Feb 29, 2024 83.93 84.90 83.01 84.04 84.04 370,700
Feb 28, 2024 82.44 83.06 82.17 82.27 82.27 303,700
Feb 27, 2024 83.03 83.67 82.55 83.51 83.51 229,200
Feb 26, 2024 81.78 82.98 81.53 82.27 82.27 350,900
Feb 23, 2024 82.89 84.01 82.18 82.59 82.59 312,300
Feb 22, 2024 82.82 83.76 82.38 82.90 82.90 405,000
Feb 21, 2024 83.70 83.81 82.48 83.22 83.22 344,900
Feb 20, 2024 83.83 85.42 83.83 84.03 84.03 393,900
Feb 16, 2024 84.17 85.99 83.56 85.35 85.35 543,200
Feb 15, 2024 81.75 85.73 81.75 85.37 85.37 655,100
Feb 14, 2024 79.99 81.41 79.27 81.32 81.32 414,600
Feb 13, 2024 79.80 80.79 77.68 78.96 78.96 493,500
Feb 12, 2024 82.29 84.06 81.87 83.51 83.51 494,600
Feb 9, 2024 79.78 82.49 79.24 82.40 82.40 486,400
Feb 8, 2024 0.52 Dividend
Feb 8, 2024 79.82 80.72 79.52 79.89 79.89 416,200
Feb 7, 2024 79.56 80.63 77.84 80.53 80.01 584,600
Feb 6, 2024 79.65 80.40 79.10 79.56 79.05 341,100
Feb 5, 2024 79.70 80.20 78.93 79.73 79.22 395,300
Feb 2, 2024 79.29 81.46 79.07 80.83 80.31 392,900
Feb 1, 2024 83.53 83.94 78.60 81.04 80.52 628,100
Jan 31, 2024 84.85 86.48 83.00 83.10 82.56 594,100
Jan 30, 2024 86.04 87.16 85.97 86.49 85.93 527,700
Jan 29, 2024 84.82 87.18 84.47 87.13 86.57 587,400
Jan 26, 2024 83.43 85.16 82.80 84.48 83.93 689,100
Jan 25, 2024 83.58 83.58 80.90 80.99 80.47 723,400
Jan 24, 2024 82.45 83.20 81.94 82.47 81.94 308,500
Jan 23, 2024 84.00 84.00 81.84 81.89 81.36 377,200
Jan 22, 2024 82.49 83.47 81.75 83.39 82.85 298,000
Jan 19, 2024 80.60 81.63 79.69 81.58 81.05 406,200
Jan 18, 2024 79.83 80.41 79.12 80.21 79.69 272,400
Jan 17, 2024 78.16 79.70 77.64 79.40 78.89 253,100
Jan 16, 2024 79.31 80.40 78.93 79.50 78.99 305,900
Jan 12, 2024 82.57 82.66 80.17 80.65 80.13 261,800
Jan 11, 2024 82.18 82.24 80.37 81.58 81.05 300,400
Jan 10, 2024 82.21 83.02 81.78 82.96 82.42 294,100
Jan 9, 2024 83.55 83.55 82.01 82.52 81.99 287,500
Jan 8, 2024 82.85 83.65 82.25 83.64 83.10 235,500
Jan 5, 2024 80.87 84.13 80.87 82.73 82.20 436,800
Jan 4, 2024 82.64 83.51 82.45 82.94 82.40 446,500
Jan 3, 2024 84.37 84.37 81.93 82.17 81.64 490,600
Jan 2, 2024 83.70 85.84 83.32 85.05 84.50 457,800
Dec 29, 2023 85.66 85.80 84.27 84.45 83.90 346,700
Dec 28, 2023 85.55 86.39 85.43 85.82 85.27 301,700
Dec 27, 2023 86.36 86.54 85.58 86.10 85.54 321,800
Dec 26, 2023 85.69 86.58 84.68 86.17 85.61 324,400
Dec 22, 2023 85.74 85.74 85.74 85.74 85.19 -
Dec 21, 2023 85.22 85.31 83.85 84.87 84.32 384,500
Dec 20, 2023 86.55 87.18 84.20 84.21 83.67 618,400
Dec 19, 2023 86.38 87.30 84.69 86.53 85.97 465,600
Dec 18, 2023 87.43 87.43 85.58 85.74 85.19 506,600
Dec 15, 2023 87.17 87.77 85.24 86.79 86.23 1,190,900
Dec 14, 2023 85.00 87.56 84.78 86.96 86.40 743,100
Dec 13, 2023 79.26 83.52 78.83 83.47 82.93 508,000
Dec 12, 2023 80.20 80.21 79.12 79.18 78.67 214,600
Dec 11, 2023 79.78 80.55 78.88 80.16 79.64 300,300
Dec 8, 2023 79.86 81.33 79.34 79.86 79.34 430,100
Dec 7, 2023 79.08 80.18 78.43 79.86 79.34 273,300
Dec 6, 2023 79.49 81.41 78.45 78.52 78.01 330,000
Dec 5, 2023 79.61 80.05 78.43 78.53 78.02 374,200
Dec 4, 2023 77.71 80.15 77.71 80.05 79.53 446,700
Dec 1, 2023 73.64 78.86 72.92 78.61 78.10 505,000
Nov 30, 2023 74.09 74.89 73.53 74.05 73.57 504,100
Nov 29, 2023 73.55 75.25 73.55 73.99 73.51 565,200
Nov 28, 2023 72.93 73.54 72.11 73.01 72.54 325,900
Nov 27, 2023 73.22 73.49 72.43 72.96 72.49 458,400
Nov 24, 2023 73.63 74.10 73.11 73.65 73.17 107,300
Nov 22, 2023 73.90 74.28 73.17 73.58 73.10 230,800
Nov 21, 2023 74.96 75.19 73.14 73.18 72.71 359,500
Nov 20, 2023 74.91 75.42 74.54 75.24 74.75 241,900
Nov 17, 2023 75.72 76.45 74.95 75.40 74.91 430,000
Nov 16, 2023 75.18 75.45 74.14 74.95 74.47 408,000
Nov 15, 2023 75.00 76.23 74.85 75.37 74.88 593,100
Nov 14, 2023 71.56 75.17 71.56 74.85 74.37 804,800
Nov 13, 2023 68.41 69.17 67.72 68.93 68.48 176,600
Nov 10, 2023 68.94 69.42 67.78 68.82 68.38 208,900
Nov 9, 2023 0.52 Dividend
Nov 9, 2023 70.00 70.61 67.90 68.46 68.02 393,300
Nov 8, 2023 71.60 71.65 69.95 70.19 69.22 279,800
Nov 7, 2023 71.14 71.61 70.05 71.49 70.50 345,500
Nov 6, 2023 72.71 73.05 71.37 71.55 70.56 281,900
Nov 3, 2023 72.37 73.70 71.24 72.88 71.87 510,000
Nov 2, 2023 67.69 70.78 67.69 70.60 69.62 563,800
Nov 1, 2023 65.91 66.83 65.18 66.78 65.86 480,700
Oct 31, 2023 65.92 66.98 65.62 66.10 65.19 397,600
Oct 30, 2023 66.47 66.69 65.26 65.96 65.05 393,100
Oct 27, 2023 66.55 67.27 64.81 65.70 64.79 623,900
Oct 26, 2023 64.93 67.08 64.87 66.27 65.35 617,600
Oct 25, 2023 64.06 64.81 63.36 64.49 63.60 409,400
Oct 24, 2023 65.32 65.81 64.09 64.60 63.71 224,900
Oct 23, 2023 65.43 66.21 64.93 64.97 64.07 456,500
Oct 20, 2023 67.34 67.34 65.26 65.56 64.65 625,500
Oct 19, 2023 68.45 69.55 67.00 67.26 66.33 408,200
Oct 18, 2023 69.31 69.31 68.38 68.69 67.74 418,800
Oct 17, 2023 67.32 70.38 67.26 70.00 69.03 512,900
Oct 16, 2023 67.75 68.74 67.62 68.05 67.11 446,700
Oct 13, 2023 68.54 68.76 66.49 66.87 65.95 277,600
Oct 12, 2023 68.93 68.93 67.26 67.91 66.97 306,600
Oct 11, 2023 68.65 69.51 68.16 68.93 67.98 257,200
Oct 10, 2023 68.19 69.04 68.17 68.53 67.58 336,500
Oct 9, 2023 67.61 68.45 67.26 67.88 66.94 278,200
Oct 6, 2023 66.39 68.62 66.27 68.07 67.13 420,000
Oct 5, 2023 65.37 67.45 64.81 67.15 66.22 457,600
Oct 4, 2023 65.03 65.76 64.13 65.57 64.66 426,000
Oct 3, 2023 65.83 65.83 64.70 64.90 64.00 536,200
Oct 2, 2023 67.04 67.38 65.80 66.14 65.23 300,800
Sep 29, 2023 67.59 68.31 67.20 67.36 66.43 378,800
Sep 28, 2023 66.61 67.76 66.17 66.98 66.05 253,900
Sep 27, 2023 66.55 67.00 65.69 66.38 65.46 475,100
Sep 26, 2023 68.02 68.82 67.33 67.42 66.49 328,100
Sep 25, 2023 67.37 68.82 67.10 68.74 67.79 253,600
Sep 22, 2023 68.12 68.91 67.22 67.50 66.57 274,100
Sep 21, 2023 68.36 68.74 67.82 67.96 67.02 319,600
Sep 20, 2023 69.18 70.25 68.75 68.83 67.88 465,300
Sep 19, 2023 68.89 69.47 68.08 68.87 67.92 299,400
Sep 18, 2023 70.07 70.07 68.55 68.86 67.91 297,000
Sep 15, 2023 69.42 70.28 69.42 69.82 68.86 1,312,000
Sep 14, 2023 69.96 70.63 69.59 70.18 69.21 382,000
Sep 13, 2023 70.63 70.63 68.70 69.34 68.38 276,500
Sep 12, 2023 69.79 71.03 69.48 70.36 69.39 210,700
Sep 11, 2023 70.17 70.60 69.35 69.64 68.68 262,100
Sep 8, 2023 69.70 70.23 68.66 69.93 68.96 212,500
Sep 7, 2023 70.63 70.80 69.23 69.58 68.62 272,300
Sep 6, 2023 73.56 73.80 70.48 70.95 69.97 493,800
Sep 5, 2023 74.35 74.67 73.30 73.57 72.55 343,900
Sep 1, 2023 73.03 75.21 73.03 74.82 73.79 389,700
Aug 31, 2023 71.62 72.64 71.61 72.30 71.30 352,800
Aug 30, 2023 72.11 73.11 71.23 71.65 70.66 388,000
Aug 29, 2023 71.54 72.75 70.79 72.39 71.39 226,700
Aug 28, 2023 70.38 72.07 70.38 71.50 70.51 293,900
Aug 25, 2023 70.49 70.94 68.54 69.87 68.90 344,000
Aug 24, 2023 70.59 72.01 70.25 70.39 69.42 224,200
Aug 23, 2023 70.02 71.04 69.46 70.96 69.98 218,100
Aug 22, 2023 71.55 71.83 69.88 70.12 69.15 706,400
Aug 21, 2023 72.34 72.83 70.89 71.68 70.69 256,800
Aug 18, 2023 71.56 72.86 71.56 72.14 71.14 265,200
Aug 17, 2023 73.36 73.96 72.02 72.31 71.31 238,200
Aug 16, 2023 73.44 74.23 72.75 72.91 71.90 385,400
Aug 15, 2023 73.80 74.85 73.19 73.38 72.37 325,900
Aug 14, 2023 74.57 75.36 74.05 75.14 74.10 228,300
Aug 11, 2023 75.07 76.42 74.68 75.53 74.49 269,700
Aug 10, 2023 0.52 Dividend
Aug 10, 2023 76.39 77.08 74.24 75.71 74.66 319,300
Aug 9, 2023 77.15 77.45 76.35 76.91 75.33 237,000
Aug 8, 2023 77.29 77.89 74.68 77.63 76.04 369,600
Aug 7, 2023 78.35 79.05 77.88 78.73 77.12 329,400
Aug 4, 2023 77.69 79.46 77.68 78.35 76.74 369,900
Aug 3, 2023 76.99 78.35 76.35 78.18 76.58 337,500
Aug 2, 2023 76.23 77.31 75.42 77.13 75.55 452,900
Aug 1, 2023 77.08 77.26 75.77 77.24 75.66 458,000
Jul 31, 2023 77.40 77.75 76.75 77.67 76.08 563,300
Jul 28, 2023 78.15 78.16 74.86 77.59 76.00 454,700
Jul 27, 2023 78.86 78.94 75.80 76.33 74.77 600,900
Jul 26, 2023 76.55 78.87 75.66 78.12 76.52 554,700
Jul 25, 2023 76.30 76.76 74.69 75.00 73.46 813,700
Jul 24, 2023 75.10 76.05 74.81 75.94 74.38 564,400
Jul 21, 2023 76.23 76.28 74.68 75.13 73.59 385,300
Jul 20, 2023 75.87 76.12 74.55 75.85 74.30 458,500
Jul 19, 2023 75.00 76.13 74.08 75.90 74.35 716,300
Jul 18, 2023 71.85 74.93 71.84 74.81 73.28 630,800
Jul 17, 2023 70.37 72.44 70.27 71.85 70.38 403,500
Jul 14, 2023 72.04 72.09 70.06 70.38 68.94 438,200
Jul 13, 2023 71.22 72.28 70.75 71.59 70.12 324,100
Jul 12, 2023 70.59 71.77 70.29 70.76 69.31 317,600
Jul 11, 2023 68.33 69.67 67.66 69.59 68.16 350,500
Jul 10, 2023 67.64 69.75 66.11 68.55 67.15 356,700
Jul 7, 2023 66.42 68.70 66.42 68.03 66.64 366,100
Jul 6, 2023 65.46 66.38 64.21 66.30 64.94 439,700
Jul 5, 2023 66.25 67.42 65.49 66.50 65.14 380,400
Jul 3, 2023 65.99 67.11 65.99 67.11 65.74 256,600
Jun 30, 2023 67.28 67.28 65.68 65.80 64.45 378,000
Jun 29, 2023 65.46 67.04 65.16 66.66 65.29 426,700
Jun 28, 2023 65.27 65.33 64.17 65.06 63.73 378,800
Jun 27, 2023 65.27 66.46 64.47 65.65 64.31 429,700
Jun 26, 2023 64.64 66.24 64.14 65.05 63.72 509,600
Jun 23, 2023 65.35 66.35 63.85 64.33 63.01 953,500
Jun 22, 2023 67.76 67.76 66.04 66.60 65.24 468,900
Jun 21, 2023 68.80 69.29 67.96 68.03 66.64 428,600
Jun 20, 2023 70.43 70.67 68.75 69.17 67.75 685,600
Jun 16, 2023 72.88 72.88 69.82 70.87 69.42 1,284,000
Jun 15, 2023 70.46 72.14 70.46 71.99 70.52 498,700
Jun 14, 2023 72.26 72.98 70.28 71.09 69.63 783,800
Jun 13, 2023 70.55 72.80 70.08 72.34 70.86 460,400
Jun 12, 2023 70.67 72.43 70.05 70.60 69.15 554,400
Jun 9, 2023 70.92 71.21 69.93 70.57 69.12 432,300
Jun 8, 2023 71.05 71.39 69.92 70.92 69.47 421,300
Jun 7, 2023 69.81 72.25 69.11 71.46 70.00 1,084,700
Jun 6, 2023 65.86 69.65 65.30 69.04 67.63 689,000
Jun 5, 2023 66.86 66.88 64.95 65.80 64.45 633,100
Jun 2, 2023 64.46 67.66 64.01 67.42 66.04 473,800
Jun 1, 2023 62.81 64.40 62.13 63.25 61.95 396,200
May 31, 2023 64.31 64.96 62.09 62.52 61.24 636,000
May 30, 2023 65.19 65.19 63.67 64.87 63.54 381,700
May 26, 2023 63.80 65.12 63.02 64.99 63.66 279,900
May 25, 2023 64.20 65.12 63.06 64.02 62.71 695,700
May 24, 2023 65.39 65.39 64.10 64.62 63.30 665,600
May 23, 2023 65.39 67.89 65.00 65.91 64.56 589,800
May 22, 2023 64.12 65.43 62.82 65.41 64.07 437,600
May 19, 2023 65.89 66.11 62.76 63.32 62.02 485,700
May 18, 2023 64.24 65.33 63.25 64.95 63.62 394,800
May 17, 2023 61.48 64.77 60.12 64.47 63.15 611,800
May 16, 2023 61.80 63.66 60.30 60.34 59.10 341,400
May 15, 2023 60.78 62.30 60.69 61.67 60.41 481,600
May 12, 2023 61.41 61.76 59.84 60.87 59.62 398,500
May 11, 2023 0.50 Dividend
May 11, 2023 60.90 62.71 60.66 60.80 59.55 454,900
May 10, 2023 64.36 64.36 62.20 62.66 60.89 458,800
May 9, 2023 63.48 64.02 62.58 63.13 61.34 379,900
May 8, 2023 66.54 66.62 64.00 64.06 62.25 564,700
May 5, 2023 65.23 66.09 63.82 65.50 63.65 1,092,200
May 4, 2023 62.24 63.96 59.51 62.95 61.17 780,900
May 3, 2023 64.68 66.70 63.79 64.24 62.42 864,400
May 2, 2023 66.78 67.18 63.53 64.42 62.60 723,000
May 1, 2023 68.69 69.27 66.78 67.12 65.22 595,400
Apr 28, 2023 70.88 70.88 68.04 68.98 67.03 864,100
Apr 27, 2023 66.50 68.26 66.01 67.50 65.59 885,000
Apr 26, 2023 65.26 67.24 65.21 65.73 63.87 800,400
Apr 25, 2023 67.00 68.56 65.23 65.59 63.73 870,100
Apr 24, 2023 68.74 69.01 68.02 68.26 66.33 562,700
Apr 21, 2023 69.06 69.10 68.00 68.83 66.88 526,400
Apr 20, 2023 69.77 70.43 69.11 69.27 67.31 407,500
Apr 19, 2023 68.50 70.70 68.00 70.54 68.54 560,100

Related Tickers

UCBI United Community Banks, Inc.
24.70
+0.53%
 
BRBS Blue Ridge Bankshares, Inc.
2.5300
-0.78%
 
STEL Stellar Bancorp, Inc.
22.47
+1.58%
 
TCBI Texas Capital Bancshares, Inc.
55.98
+0.11%
 
BAFN BayFirst Financial Corp.
12.66
-0.63%
 
SBCF Seacoast Banking Corporation of Florida
22.47
+1.86%
 
FNWD Finward Bancorp
24.82
+1.06%
 
FUSB First US Bancshares, Inc.
9.60
-0.52%
 
BCAL Southern California Bancorp
14.14
-0.07%
 
BWFG Bankwell Financial Group, Inc.
23.63
+0.72%