SouthState Corporation Share Price History

Data Download:

Share Name	Share Symbol	Market	Type
SouthState Corporation	NYSE:SSB	NYSE	Common Stock

	Price Change	% Change	Share Price
	0.44	0.55%	80.85

High Price	Low Price	Open Price	Shares Traded	Last Trade
81.21	80.40	80.80	346,660	01:00:00

SouthState (SSB) 1 Month Share Price History

Date	Share Price	Share Price Change	Share Price % Change	Low Price	High Price	Shares Traded
17 May 2024	80.85	0.44	0.55%	80.40	81.21	346,660
16 May 2024	80.41	-0.99	-1.22%	80.39	81.95	222,005
15 May 2024	81.40	0.32	0.39%	80.73	82.38	287,522
14 May 2024	81.08	0.97	1.21%	80.41	81.59	192,934
13 May 2024	80.11	-1.05	-1.29%	80.09	81.63	311,745
10 May 2024	81.16	0.53	0.66%	80.15	81.38	280,987
09 May 2024	80.63	-0.19	-0.24%	79.98	80.90	298,280
08 May 2024	80.82	0.17	0.21%	79.40	81.10	327,657
07 May 2024	80.65	0.35	0.44%	80.38	81.15	442,155
06 May 2024	80.30	1.73	2.20%	78.93	80.53	410,767
03 May 2024	78.57	0.32	0.41%	78.43	79.81	284,971
02 May 2024	78.25	0.97	1.26%	77.33	78.78	340,064
01 May 2024	77.28	1.58	2.09%	75.78	78.70	447,934
30 Apr 2024	75.70	-1.38	-1.79%	75.64	76.88	485,717
29 Apr 2024	77.08	-0.87	-1.12%	76.69	78.475	564,077
26 Apr 2024	77.95	-1.01	-1.28%	77.60	83.49	466,725
25 Apr 2024	78.96	-1.18	-1.47%	77.95	79.74	602,794
24 Apr 2024	80.14	0.30	0.38%	78.81	80.32	381,717
23 Apr 2024	79.84	0.59	0.74%	79.05	80.55	426,304
22 Apr 2024	79.25	0.92	1.17%	77.925	80.05	573,503
19 Apr 2024	78.33	1.81	2.37%	76.27	78.41	661,081

Period †	Open	High	Low	VWAP	Avg. Daily Vol	Change	%
1 Week	80.77	82.38	80.09	80.82	259,039	0.08	0.10%
1 Month	76.27	83.49	75.64	79.11	400,447	4.58	6.00%
3 Months	82.89	85.72	75.64	80.44	391,794	-2.04	-2.46%
6 Months	86.38	87.30	75.64	81.58	405,448	-5.53	-6.40%
1 Year	86.38	87.30	75.64	81.58	405,448	-5.53	-6.40%
3 Years	86.38	87.30	75.64	81.58	405,448	-5.53	-6.40%
5 Years	86.38	87.30	75.64	81.58	405,448	-5.53	-6.40%