NASDAQ · SSB

SouthState Corporation

Financial Services · Banks - Regional

$105.17

Down-$0.93 (-0.88%)

Updated Nov 2, 2026, 12:16 AM

SID Score

7.4/10

Composite research score

Smart Money

58/100

Neutral

Price performance · SSB

SSB price history

1M range · 20 trading sessions · Daily adjusted prices

Prices through Oct 30, 2026

Daily close

View OHLC price history

SSB OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
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
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