NYSE - Delayed Quote
USD
SouthState Bank Corporation (SSB)
105.17
-0.93
(-0.88%)
At close: October 30 at 4:00:03 PM EDT
105.12
-0.05
(-0.05%)
After hours: October 30 at 7:02:06 PM EDT
Trade SSB on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
106.76
106.76
104.46
105.17
105.17
933,900
Oct 29, 2026
106.57
107.66
105.43
106.10
106.10
523,300
Oct 28, 2026
105.75
106.00
103.95
104.95
104.95
719,600
Oct 27, 2026
105.87
106.15
104.92
105.68
105.68
648,500
Oct 26, 2026
106.02
107.00
105.19
105.40
105.40
920,900
Oct 23, 2026
104.66
106.45
104.41
105.51
105.51
787,200
Oct 22, 2026
101.24
105.99
100.73
105.22
105.22
1,216,000
Oct 21, 2026
102.80
103.09
102.08
102.78
102.78
1,053,000
Oct 20, 2026
101.20
103.59
101.20
102.62
102.62
1,028,400
Oct 19, 2026
101.69
102.40
100.98
101.17
101.17
571,600
Oct 16, 2026
102.00
103.60
101.63
102.06
102.06
691,300
Oct 15, 2026
99.98
101.67
99.49
101.29
101.29
620,800
Oct 14, 2026
98.29
99.52
98.00
99.17
99.17
675,100
Oct 13, 2026
101.52
102.14
99.41
99.85
99.85
954,300
Oct 12, 2026
99.73
101.58
99.73
100.77
100.77
667,900
Oct 9, 2026
100.03
100.65
99.33
100.25
100.25
781,700
Oct 8, 2026
98.21
100.83
98.21
100.57
100.57
881,700
Oct 7, 2026
99.96
100.25
98.46
98.91
98.91
941,400
Oct 6, 2026
101.67
101.83
100.58
100.95
100.95
432,500
Oct 5, 2026
102.11
102.11
100.69
101.13
101.13
632,500
Oct 2, 2026
101.27
102.66
101.13
101.91
101.91
604,100
Oct 1, 2026
98.85
100.85
97.59
100.61
100.61
853,000
Sep 30, 2026
100.45
100.55
99.27
99.56
99.56
859,900
Sep 29, 2026
101.68
102.14
99.49
100.09
100.09
621,900
Sep 28, 2026
102.22
102.56
101.50
101.69
101.69
543,400
Sep 25, 2026
102.47
103.30
101.96
102.46
102.46
754,300
Sep 24, 2026
102.02
102.59
101.57
101.90
101.90
753,900
Sep 23, 2026
102.09
102.97
101.62
101.62
101.62
529,200
Sep 22, 2026
103.73
104.22
102.35
102.37
102.37
664,100
Sep 21, 2026
103.95
104.33
103.08
103.11
103.11
432,800
Sep 18, 2026
102.96
103.62
102.51
103.44
103.44
1,425,200
Sep 17, 2026
104.97
106.20
103.59
103.67
103.67
548,800
Sep 16, 2026
105.77
106.70
102.00
103.86
103.86
848,600
Sep 15, 2026
106.08
106.96
105.62
105.74
105.74
484,600
Sep 14, 2026
105.97
107.25
105.81
106.11
106.11
480,300
Sep 11, 2026
107.00
107.00
104.84
105.98
105.98
469,900
Sep 10, 2026
105.29
105.96
104.50
105.84
105.84
475,500
Sep 9, 2026
106.09
106.95
105.17
105.35
105.35
471,900
Sep 8, 2026
107.89
108.17
106.47
106.62
106.62
764,900
Sep 4, 2026
106.53
108.33
106.47
107.98
107.98
411,000
Sep 3, 2026
106.91
108.40
106.73
107.11
107.11
467,000
Sep 2, 2026
104.81
107.35
104.81
106.29
106.29
1,072,800
Sep 1, 2026
104.49
105.51
103.75
103.99
103.99
1,107,800
Aug 31, 2026
105.80
106.17
104.66
104.89
104.89
610,000
Aug 28, 2026
106.66
106.90
105.57
105.98
105.98
806,300
Aug 27, 2026
105.24
106.36
105.00
106.05
106.05
468,700
Aug 26, 2026
106.34
107.35
106.03
106.36
106.36
471,500
Aug 25, 2026
107.03
107.04
105.42
106.12
106.12
500,900
Aug 24, 2026
106.65
108.08
106.50
106.91
106.91
1,103,500
Aug 21, 2026
106.46
107.54
105.81
106.86
106.86
576,700
Aug 20, 2026
106.60
107.11
105.73
105.78
105.78
457,200
Aug 19, 2026
110.58
110.58
106.89
107.09
107.09
563,400
Aug 18, 2026
111.26
111.30
109.75
110.09
110.09
741,300
Aug 17, 2026
111.10
112.20
110.79
110.82
110.82
683,000
Aug 14, 2026
110.45
111.79
109.63
111.59
111.59
414,900
Aug 13, 2026
111.00
111.74
110.69
110.91
110.91
1,020,500
Aug 12, 2026
110.24
110.81
109.41
110.36
110.36
1,136,900
Aug 11, 2026
108.28
110.40
108.28
110.38
110.38
896,700
Aug 10, 2026
107.68
108.65
107.48
108.56
108.56
851,100
Aug 7, 2026
0.66
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 7, 2026
107.72
108.72
106.33
108.12
108.12
809,500
Aug 6, 2026
109.91
110.28
108.41
108.55
107.89
1,420,700
Aug 5, 2026
109.80
110.47
108.70
109.19
108.53
1,061,200
Aug 4, 2026
107.38
109.80
106.50
109.43
108.76
995,000
Aug 3, 2026
104.27
108.11
104.27
107.85
107.19
1,022,000
Jul 31, 2026
105.68
106.23
104.58
105.09
104.45
832,000
Jul 30, 2026
106.49
106.57
105.03
105.26
104.62
722,400
Jul 29, 2026
105.60
106.81
105.42
105.71
105.07
702,100
Jul 28, 2026
105.72
106.89
105.15
106.60
105.95
772,200
Jul 27, 2026
106.57
107.40
105.08
105.16
104.52
1,084,700
Jul 24, 2026
103.81
107.20
103.16
106.00
105.36
1,760,800
Jul 23, 2026
101.03
101.28
100.06
101.25
100.63
1,026,100
Jul 22, 2026
102.54
102.54
101.34
102.19
101.57
725,400
Jul 21, 2026
102.19
102.34
100.87
102.28
101.66
693,100
Jul 20, 2026
102.88
103.18
101.70
102.35
101.73
648,700
Jul 17, 2026
103.55
104.12
102.40
103.19
102.56
597,300
Jul 16, 2026
101.49
104.34
101.49
104.22
103.59
1,035,200
Jul 15, 2026
100.87
102.25
100.72
101.15
100.53
695,800
Jul 14, 2026
100.30
101.09
100.05
100.68
100.07
941,500
Jul 13, 2026
99.96
100.70
99.35
100.44
99.83
827,700
Jul 10, 2026
99.78
100.17
99.13
99.68
99.07
455,700
Jul 9, 2026
98.01
99.94
98.00
99.29
98.69
596,100
Jul 8, 2026
99.04
99.71
96.85
97.61
97.02
945,600
Jul 7, 2026
100.39
101.33
99.83
99.83
99.22
1,138,600
Jul 6, 2026
99.57
101.02
99.54
100.84
100.23
791,200
Jul 2, 2026
102.09
102.17
99.21
100.16
99.55
1,108,800
Jul 1, 2026
101.90
102.11
99.39
101.35
100.73
974,300
Jun 30, 2026
99.66
100.51
99.50
99.90
99.29
658,200
Jun 29, 2026
100.85
101.73
99.24
99.99
99.38
788,800
Jun 26, 2026
101.25
101.73
100.32
101.37
100.75
2,435,100
Jun 25, 2026
99.39
101.13
98.90
100.77
100.16
779,200
Jun 24, 2026
98.90
100.19
98.66
99.75
99.14
560,100
Jun 23, 2026
97.45
98.87
97.22
98.82
98.22
760,600
Jun 22, 2026
96.72
97.98
96.59
97.13
96.54
514,400
Jun 18, 2026
96.29
97.22
95.95
96.53
95.94
1,291,200
Jun 17, 2026
97.32
98.67
95.50
95.85
95.27
887,200
Jun 16, 2026
98.50
99.21
97.18
97.63
97.04
647,100
Jun 15, 2026
99.86
100.18
97.19
97.60
97.01
711,200
Jun 12, 2026
98.22
98.98
97.94
98.96
98.36
643,400
Jun 11, 2026
97.20
98.13
96.04
97.50
96.91
591,400
Jun 10, 2026
96.09
97.20
95.52
96.67
96.08
943,500
Jun 9, 2026
95.67
97.85
95.13
95.66
95.08
1,073,400
Jun 8, 2026
95.33
96.25
94.49
94.75
94.17
901,100
Jun 5, 2026
95.15
96.07
94.69
95.32
94.74
566,500
Jun 4, 2026
93.96
95.36
93.70
94.90
94.32
674,400
Jun 3, 2026
93.37
93.60
92.21
92.22
91.66
703,000
Jun 2, 2026
92.30
94.60
92.05
94.16
93.59
561,100
Jun 1, 2026
93.85
94.37
92.39
92.51
91.95
508,100
May 29, 2026
94.20
95.06
94.14
94.75
94.17
678,200
May 28, 2026
94.26
95.04
93.67
94.69
94.11
556,300
May 27, 2026
95.62
96.12
94.73
94.90
94.32
508,900
May 26, 2026
94.76
96.13
94.76
95.56
94.98
432,500
May 22, 2026
93.87
94.76
93.47
94.60
94.02
865,300
May 21, 2026
93.70
94.38
92.39
93.84
93.27
977,600
May 20, 2026
92.40
94.67
92.02
94.56
93.99
706,100
May 19, 2026
92.74
93.30
91.43
92.03
91.47
550,200
May 18, 2026
92.85
93.78
92.74
92.84
92.28
452,400
May 15, 2026
93.17
93.65
91.13
92.22
91.66
511,600
May 14, 2026
92.93
94.44
92.84
93.27
92.70
675,900
May 13, 2026
93.11
93.48
91.51
91.91
91.35
1,016,600
May 12, 2026
94.07
94.50
92.06
93.68
93.11
918,900
May 11, 2026
96.40
96.83
93.68
93.89
93.32
688,800
May 8, 2026
0.6
Dividend
Dividends on any given ex-date include regular and any special dividends
May 8, 2026
96.89
97.17
95.93
96.28
95.69
723,100
May 7, 2026
98.90
99.34
97.03
97.36
96.17
761,900
May 6, 2026
98.17
99.92
98.17
98.65
97.45
908,300
May 5, 2026
96.54
97.75
96.18
97.36
96.17
868,000
May 4, 2026
96.71
97.68
95.94
96.46
95.28
774,800
May 1, 2026
97.74
98.50
96.57
97.48
96.29
621,500
Apr 30, 2026
95.99
98.50
95.25
97.67
96.48
936,800
Apr 29, 2026
97.97
98.94
96.05
96.55
95.37
1,031,000
Apr 28, 2026
98.99
99.38
98.00
98.42
97.22
723,200
Apr 27, 2026
94.91
98.54
94.73
97.84
96.65
1,367,400
Apr 24, 2026
95.67
96.52
93.80
94.86
93.70
1,985,100
Apr 23, 2026
97.22
98.64
96.91
98.09
96.89
976,900
Apr 22, 2026
99.15
99.33
97.17
97.55
96.36
735,100
Apr 21, 2026
100.17
100.52
98.38
98.63
97.43
707,100
Apr 20, 2026
99.43
100.79
99.43
100.14
98.92
841,800
Apr 17, 2026
98.61
101.00
98.58
99.93
98.71
1,006,600
Apr 16, 2026
97.97
98.47
96.95
97.40
96.21
442,500
Apr 15, 2026
98.14
98.71
97.66
97.97
96.77
677,500
Apr 14, 2026
97.40
99.22
96.84
98.19
96.99
1,424,500
Apr 13, 2026
97.09
97.87
96.49
97.80
96.61
1,079,400
Apr 10, 2026
98.98
99.10
97.44
97.66
96.47
867,000
Apr 9, 2026
96.61
99.57
96.61
99.40
98.19
864,500
Apr 8, 2026
96.93
98.40
96.74
97.16
95.97
1,126,600
Apr 7, 2026
94.16
94.53
93.54
94.01
92.86
794,200
Apr 6, 2026
93.83
94.49
93.11
94.15
93.00
553,800
Apr 2, 2026
92.43
94.02
91.68
93.91
92.76
497,900
Apr 1, 2026
93.15
94.73
93.15
93.61
92.47
1,071,600
Mar 31, 2026
91.95
93.33
90.83
92.52
91.39
688,400
Mar 30, 2026
90.50
90.84
89.75
90.35
89.25
733,900
Mar 27, 2026
91.39
91.72
89.44
89.73
88.63
829,100
Mar 26, 2026
91.16
92.29
91.14
91.96
90.84
562,100
Mar 25, 2026
92.00
92.75
89.95
91.71
90.59
1,067,000
Mar 24, 2026
89.74
92.31
89.68
91.07
89.96
613,600
Mar 23, 2026
92.37
93.15
90.43
90.63
89.52
952,400
Mar 20, 2026
89.38
89.90
88.23
89.67
88.58
1,656,300
Mar 19, 2026
89.03
89.50
87.48
89.22
88.13
1,517,900
Mar 18, 2026
90.74
91.44
88.47
88.58
87.50
1,192,200
Mar 17, 2026
91.67
91.94
90.63
91.18
90.07
541,200
Mar 16, 2026
91.55
91.89
90.38
90.53
89.43
645,700
Mar 13, 2026
91.27
91.97
90.05
90.43
89.33
844,500
Mar 12, 2026
89.84
91.20
89.41
90.45
89.35
1,268,900
Mar 11, 2026
92.96
93.19
90.74
91.75
90.63
700,200
Mar 10, 2026
93.69
95.59
92.33
93.56
92.42
659,800
Mar 9, 2026
93.24
94.61
90.79
93.89
92.74
722,900
Mar 6, 2026
94.13
94.89
92.06
94.60
93.45
649,400
Mar 5, 2026
97.64
98.33
96.23
97.08
95.90
667,700
Mar 4, 2026
99.04
100.09
98.06
98.94
97.73
945,600
Mar 3, 2026
97.05
99.90
96.46
98.58
97.38
1,266,600
Mar 2, 2026
96.99
100.33
96.03
99.77
98.55
613,600
Feb 27, 2026
101.50
102.24
97.09
98.67
97.47
1,551,200
Feb 26, 2026
102.50
104.10
102.10
103.73
102.46
774,300
Feb 25, 2026
100.80
102.54
99.50
102.47
101.22
1,744,100
Feb 24, 2026
100.16
101.19
99.24
99.87
98.65
585,700
Feb 23, 2026
105.12
105.57
99.89
100.58
99.35
902,000
Feb 20, 2026
103.18
105.95
102.40
105.44
104.15
1,384,400
Feb 19, 2026
102.54
103.65
101.72
103.61
102.35
758,700
Feb 18, 2026
103.88
105.69
103.49
103.69
102.42
900,500
Feb 17, 2026
104.36
106.00
103.82
104.11
102.84
724,900
Feb 13, 2026
102.05
104.84
101.08
104.11
102.84
930,900
Feb 12, 2026
104.20
104.39
100.59
102.56
101.31
664,400
Feb 11, 2026
105.64
107.05
102.83
103.68
102.41
561,700
Feb 10, 2026
106.67
107.84
104.60
105.17
103.89
585,500
Feb 9, 2026
106.95
108.12
106.95
107.18
105.87
488,500
Feb 6, 2026
0.6
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 6, 2026
106.97
108.46
106.63
107.82
106.50
979,400
Feb 5, 2026
106.57
107.37
105.14
106.56
104.67
1,019,800
Feb 4, 2026
104.50
107.35
104.12
106.24
104.35
1,131,500
Feb 3, 2026
102.54
105.48
102.54
103.91
102.06
1,076,600
Feb 2, 2026
102.10
103.34
101.96
102.97
101.14
910,800
Jan 30, 2026
102.21
103.53
101.01
102.33
100.51
891,800
Jan 29, 2026
101.54
102.82
100.97
102.78
100.95
792,200
Jan 28, 2026
100.86
102.51
100.60
100.97
99.18
1,155,600
Jan 27, 2026
100.59
101.29
99.93
101.03
99.23
866,300
Jan 26, 2026
100.50
101.91
99.24
100.35
98.57
1,053,600
Jan 23, 2026
103.47
105.25
99.66
100.19
98.41
2,313,900
Jan 22, 2026
100.70
102.62
100.05
100.56
98.77
1,012,400
Jan 21, 2026
97.71
101.43
97.71
100.57
98.78
827,100
Jan 20, 2026
97.21
98.54
96.59
96.88
95.16
491,200
Jan 16, 2026
98.95
99.43
98.06
98.43
96.68
614,300
Jan 15, 2026
97.69
99.34
97.69
98.99
97.23
604,900
Jan 14, 2026
96.43
98.18
96.40
97.82
96.08
674,400
Jan 13, 2026
97.27
97.67
96.44
96.70
94.98
518,400
Jan 12, 2026
97.69
97.74
96.66
96.89
95.17
477,100
Jan 9, 2026
98.70
99.23
97.59
97.69
95.95
706,200
Jan 8, 2026
96.21
99.65
96.14
98.32
96.57
624,500
Jan 7, 2026
96.94
97.40
95.36
96.59
94.87
482,400
Jan 6, 2026
95.18
97.16
95.13
97.12
95.39
690,600
Jan 5, 2026
94.05
96.95
93.96
95.55
93.85
820,700
Jan 2, 2026
94.01
94.66
92.60
94.23
92.56
538,100
Dec 31, 2025
95.32
95.32
93.90
94.11
92.44
617,800
Dec 30, 2025
95.20
95.67
94.65
95.06
93.37
551,200
Dec 29, 2025
95.94
96.21
94.67
95.28
93.59
560,400
Dec 26, 2025
96.42
96.46
95.26
95.77
94.07
443,400
Dec 24, 2025
96.17
96.42
95.58
96.25
94.54
173,100
Dec 23, 2025
97.15
97.90
95.90
95.94
94.24
604,300
Dec 22, 2025
97.01
98.02
96.72
97.12
95.39
475,600
Dec 19, 2025
98.45
98.45
96.25
97.18
95.45
1,417,300
Dec 18, 2025
98.22
98.94
97.14
97.33
95.60
877,800
Dec 17, 2025
96.59
97.88
96.33
97.68
95.94
819,400
Dec 16, 2025
97.44
97.84
96.18
96.73
95.01
875,700
Dec 15, 2025
97.17
97.99
96.15
97.08
95.36
1,737,600
Dec 12, 2025
96.00
96.42
95.38
96.08
94.37
1,271,100
Dec 11, 2025
95.02
96.73
94.70
95.15
93.46
1,052,000
Dec 10, 2025
92.28
95.79
92.28
95.20
93.51
1,124,300
Dec 9, 2025
91.54
93.19
91.54
92.39
90.75
824,900
Dec 8, 2025
92.11
92.82
91.42
91.50
89.87
716,000
Dec 5, 2025
91.68
92.66
90.71
92.14
90.50
674,600
Dec 4, 2025
91.70
93.23
91.62
92.07
90.43
530,800
Dec 3, 2025
89.25
92.10
89.18
91.66
90.03
663,200
Dec 2, 2025
90.24
90.77
88.82
88.91
87.33
808,300
Dec 1, 2025
89.14
90.53
88.44
90.05
88.45
713,800
Nov 28, 2025
89.92
90.25
89.49
89.51
87.92
356,100
Nov 26, 2025
89.47
90.99
89.47
89.78
88.18
599,200
Nov 25, 2025
87.96
90.64
87.96
89.93
88.33
787,200
Nov 24, 2025
87.46
88.05
86.67
87.37
85.82
938,900
Nov 21, 2025
86.44
88.55
85.51
88.05
86.49
1,135,200
Nov 20, 2025
87.78
88.53
85.60
85.77
84.25
773,200
Nov 19, 2025
86.30
87.18
85.92
87.08
85.53
657,900
Nov 18, 2025
84.90
86.72
84.48
86.14
84.61
723,700
Nov 17, 2025
88.91
89.44
85.13
85.31
83.79
624,200
Nov 14, 2025
88.59
89.31
88.23
88.87
87.29
552,400
Nov 13, 2025
89.41
90.50
88.89
89.23
87.64
678,400
Nov 12, 2025
89.04
90.23
89.04
89.65
88.06
776,900
Nov 11, 2025
89.00
89.29
88.04
88.78
87.20
1,096,500
Nov 10, 2025
88.17
89.42
87.56
88.86
87.28
942,400
Nov 7, 2025
0.6
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 7, 2025
86.67
88.11
86.00
87.85
86.29
1,169,500
Nov 6, 2025
88.03
88.72
87.31
87.55
85.41
713,200
Nov 5, 2025
87.59
89.16
87.34
87.98
85.82
689,800
Nov 4, 2025
88.17
88.68
87.67
87.91
85.76
1,257,400
Nov 3, 2025
87.99
88.88
87.02
88.85
86.67
706,300
Oct 31, 2025
87.34
88.73
86.61
88.65
86.48
835,300
