NYSE · SSB

SouthState Corporation

Financial Services · Banks - Regional

$99.56

Up+$1.05 (+1.05%)

Updated Oct 1, 2026, 9:30 PM

SID Score

6.0/10

Composite research score

Smart Money

58/100

Neutral

Price performance · SSB

SSB price history

1M range · 20 trading sessions · Daily adjusted prices

Prices through Sep 30, 2026

Daily close

View OHLC price history

SSB OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Sep 30, 2026	$100.45	$100.5525	$99.27	$99.56	859.95K
Sep 29, 2026	$101.68	$102.14	$99.49	$100.09	621.86K
Sep 28, 2026	$102.22	$102.56	$101.50	$101.69	550.79K
Sep 25, 2026	$102.47	$103.30	$101.96	$102.46	754.28K
Sep 24, 2026	$102.02	$102.59	$101.57	$101.90	753.9K
Sep 23, 2026	$102.09	$102.97	$101.62	$101.62	529.16K
Sep 22, 2026	$103.73	$104.22	$102.35	$102.37	664.09K
Sep 21, 2026	$103.95	$104.33	$103.08	$103.11	432.83K
Sep 18, 2026	$102.96	$103.615	$102.51	$103.44	1.43M
Sep 17, 2026	$104.97	$106.195	$103.59	$103.67	548.83K
Sep 16, 2026	$105.77	$106.70	$102.00	$103.86	850.19K
Sep 15, 2026	$106.08	$106.96	$105.62	$105.74	484.64K
Sep 14, 2026	$105.97	$107.245	$105.805	$106.11	480.29K
Sep 11, 2026	$107.00	$107.00	$104.835	$105.98	469.91K
Sep 10, 2026	$105.29	$105.96	$104.50	$105.84	475.55K
Sep 9, 2026	$106.09	$106.95	$105.165	$105.35	471.93K
Sep 8, 2026	$107.89	$108.17	$106.47	$106.62	764.85K
Sep 4, 2026	$106.53	$108.33	$106.47	$107.98	411.03K
Sep 3, 2026	$106.91	$108.395	$106.73	$107.11	466.96K
Sep 2, 2026	$104.81	$107.35	$104.81	$106.29	1.07M