SouthState Corporation (SSB) Historical Stock Data
88.74 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SSB is up 0.36% a day on average. There have been 18 days where SouthState Corporation closed green and 12 days where SSB closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | 88.99 | 88.74 | ↓$0.25 (-0.28%) | 88.10 | 89.23 | 649.96K |
| 2025-05-08 | 88.48 | 89.70 | ↑$1.22 (1.38%) | 87.95 | 90.24 | 740.94K |
| 2025-05-07 | 88.62 | 87.26 | ↓$1.36 (-1.53%) | 86.84 | 89.09 | 701.11K |
| 2025-05-06 | 87.83 | 88.14 | ↑$0.31 (0.35%) | 87.33 | 88.82 | 560.89K |
| 2025-05-05 | 88.19 | 89.25 | ↑$1.06 (1.20%) | 88.11 | 90.68 | 680.96K |
| 2025-05-02 | 89.12 | 89.38 | ↑$0.26 (0.29%) | 88.17 | 89.79 | 500.48K |
| 2025-05-01 | 86.27 | 87.65 | ↑$1.38 (1.60%) | 85.70 | 88.65 | 624.44K |
| 2025-04-30 | 85.65 | 86.78 | ↑$1.13 (1.32%) | 84.71 | 87.12 | 620.88K |
| 2025-04-29 | 86.99 | 87.66 | ↑$0.67 (0.77%) | 85.04 | 88.11 | 0.97M |
| 2025-04-28 | 87.51 | 87.49 | ↓$0.02 (-0.02%) | 85.94 | 88.31 | 1.02M |
| 2025-04-25 | 90.94 | 87.36 | ↓$3.58 (-3.94%) | 86.77 | 91.26 | 1.39M |
| 2025-04-24 | 88.24 | 89.75 | ↑$1.51 (1.71%) | 87.70 | 90.17 | 772.80K |
| 2025-04-23 | 89.60 | 88.66 | ↓$0.94 (-1.05%) | 87.88 | 91.86 | 660.30K |
| 2025-04-22 | 84.64 | 87.02 | ↑$2.38 (2.81%) | 83.99 | 87.25 | 664.60K |
| 2025-04-21 | 84.26 | 83.60 | ↓$0.66 (-0.78%) | 82.60 | 84.26 | 629.27K |
| 2025-04-17 | 84.27 | 84.82 | ↑$0.55 (0.65%) | 84.01 | 85.58 | 626.90K |
| 2025-04-16 | 83.05 | 84.07 | ↑$1.02 (1.23%) | 83.02 | 84.98 | 807.68K |
| 2025-04-15 | 83.01 | 83.91 | ↑$0.90 (1.08%) | 83.01 | 85.35 | 568.27K |
| 2025-04-14 | 82.90 | 82.84 | ↓$0.06 (-0.07%) | 80.59 | 83.18 | 625.77K |
| 2025-04-11 | 80.47 | 81.45 | ↑$0.98 (1.22%) | 78.51 | 82.52 | 626.78K |
| 2025-04-10 | 84.44 | 81.55 | ↓$2.89 (-3.42%) | 78.31 | 85.36 | 1M |
| 2025-04-09 | 79.49 | 87.32 | ↑$7.83 (9.85%) | 78.94 | 88.79 | 1.46M |
| 2025-04-08 | 85.32 | 80.59 | ↓$4.73 (-5.54%) | 79.51 | 85.72 | 1.11M |
| 2025-04-07 | 79.34 | 82.06 | ↑$2.72 (3.43%) | 77.74 | 85.29 | 1.07M |
| 2025-04-04 | 81.00 | 81.48 | ↑$0.48 (0.59%) | 77.88 | 82.31 | 1.09M |
| 2025-04-03 | 90.00 | 84.63 | ↓$5.37 (-5.97%) | 84.51 | 90.57 | 1M |
| 2025-04-02 | 91.45 | 94.67 | ↑$3.22 (3.52%) | 91.20 | 94.76 | 790.37K |
| 2025-04-01 | 92.32 | 92.26 | ↓$0.06 (-0.06%) | 90.83 | 93.62 | 634.21K |
| 2025-03-31 | 91.20 | 92.82 | ↑$1.62 (1.78%) | 90.73 | 93.69 | 726K |
| 2025-03-28 | 93.53 | 92.22 | ↓$1.31 (-1.40%) | 91.07 | 94.22 | 641.74K |
Create an account or log in to view more rows.
$SSB looking good today??
$SSB gonna take my L with this one
$SSB Just buy and hold
$SSB every dip gets bought up.
$SSB volume = money
$SSB breaking out of this wedge sooner than later
$SSB I blocked some bears and I liked it!
$SSB buy bitches
$SSB watch for another rejection up here
$SSB it's going down??