NYSE · SSB

SouthState Corporation

Financial Services · Banks - Regional

$102.78

Up+$0.16 (+0.16%)

Updated Oct 22, 2026, 2:22 AM

SID Score

6.8/10

Composite research score

Smart Money

58/100

Neutral

Price performance · SSB

SSB price history

1M range · 21 trading sessions · Daily adjusted prices

Prices through Oct 21, 2026

Daily close

View OHLC price history

SSB OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
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
Oct 13, 2026	$101.52	$102.14	$99.41	$99.85	954.33K
Oct 12, 2026	$99.73	$101.58	$99.73	$100.77	667.89K
Oct 9, 2026	$100.03	$100.65	$99.33	$100.25	781.75K
Oct 8, 2026	$98.21	$100.83	$98.21	$100.57	881.84K
Oct 7, 2026	$99.96	$100.25	$98.455	$98.91	941.43K
Oct 6, 2026	$101.67	$101.83	$100.58	$100.95	432.46K
Oct 5, 2026	$102.11	$102.11	$100.69	$101.13	632.45K
Oct 2, 2026	$101.27	$102.66	$101.125	$101.91	604.1K
Oct 1, 2026	$98.85	$100.85	$97.59	$100.61	853K
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