NYSE · SSB

SouthState Corporation

Financial Services · Banks - Regional

$105.77

Down-$0.46 (-0.43%)

Updated Nov 12, 2026, 1:40 AM

SID Score

7.6/10

Composite research score

Smart Money

58/100

Neutral

Price performance · SSB

SSB price history

1M range · 20 trading sessions · Daily adjusted prices

Prices through Nov 10, 2026

Daily close

View OHLC price history

SSB OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Nov 10, 2026	$106.25	$106.30	$104.95	$105.77	464.41K
Nov 9, 2026	$105.73	$106.92	$104.91	$106.03	718.43K
Nov 6, 2026	$103.51	$104.47	$103.205	$104.11	671.81K
Nov 5, 2026	$108.19	$108.885	$104.16	$104.72	927.57K
Nov 4, 2026	$108.67	$110.28	$106.555	$106.65	900.8K
Nov 3, 2026	$108.11	$108.11	$105.76	$105.95	762.43K
Nov 2, 2026	$106.00	$107.9425	$105.545	$107.01	1.29M
Oct 30, 2026	$106.76	$106.76	$104.46	$105.17	936.63K
Oct 29, 2026	$106.57	$107.66	$105.43	$106.10	523.36K
Oct 28, 2026	$105.75	$106.00	$103.945	$104.95	719.64K
Oct 27, 2026	$105.87	$106.15	$104.92	$105.68	648.52K
Oct 26, 2026	$106.02	$106.995	$105.19	$105.40	921.5K
Oct 23, 2026	$104.66	$106.45	$104.41	$105.51	787.17K
Oct 22, 2026	$101.24	$105.99	$100.725	$105.22	1.22M
Oct 21, 2026	$102.80	$103.085	$102.075	$102.78	1.05M
Oct 20, 2026	$101.20	$103.59	$101.20	$102.62	1.03M
Oct 19, 2026	$101.69	$102.3999	$100.975	$101.17	571.62K
Oct 16, 2026	$102.00	$103.60	$101.63	$102.06	691.27K
Oct 15, 2026	$99.98	$101.67	$99.49	$101.29	620.79K
Oct 14, 2026	$98.29	$99.515	$98.00	$99.17	675.07K