SouthState Stock Price Performance
- 1 Month
Performance - -1.97%
- 3 Month
Performance - -4.12%
- Year-To-Date
Performance - -2.95%
SSB Stock Chart for Saturday, July, 2, 2022
Charts Provided by TradingView.
SouthState Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|
| 07/01/2022 | $77.15 | $77.74
+0.76% | $77.90 | $76.45 | 398,976 shs | $5.87 billion |
| 06/30/2022 | $77.69 | $77.15
-0.70% | $78.09 | $75.54 | 342,538 shs | $5.82 billion |
| 06/29/2022 | $78.57 | $77.69
-1.12% | $78.43 | $77.17 | 317,618 shs | $5.86 billion |
| 06/28/2022 | $78.72 | $78.57
-0.19% | $80.05 | $78.45 | 274,690 shs | $5.93 billion |
| 06/27/2022 | $79.50 | $78.72
-0.98% | $80.59 | $78.36 | 335,014 shs | $5.94 billion |
| 06/24/2022 | $76.77 | $79.50
+3.56% | $79.89 | $76.35 | 966,593 shs | $6.00 billion |
| 06/23/2022 | $77.26 | $76.77
-0.63% | $77.37 | $75.72 | 575,356 shs | $5.79 billion |
| 06/22/2022 | $76.97 | $77.26
+0.38% | $77.45 | $76.07 | 467,789 shs | $5.83 billion |
| 06/21/2022 | $74.56 | $76.97
+3.23% | $77.71 | $73.57 | 552,366 shs | $5.81 billion |
| 06/20/2022 | $74.56 | $74.56 | $75.36 | $74.19 | 12,861 shs | $5.63 billion |
|
| 06/17/2022 | $73.44 | $74.56
+1.53% | $75.33 | $74.08 | 767,391 shs | $5.63 billion |
| 06/16/2022 | $76.10 | $73.44
-3.50% | $74.76 | $72.91 | 378,402 shs | $5.54 billion |
| 06/15/2022 | $75.60 | $76.10
+0.66% | $77.39 | $75.63 | 535,315 shs | $5.74 billion |
| 06/14/2022 | $75.00 | $75.60
+0.80% | $76.07 | $74.85 | 265,856 shs | $5.71 billion |
| 06/13/2022 | $76.26 | $75.00
-1.65% | $76.22 | $74.26 | 295,873 shs | $5.66 billion |
| 06/10/2022 | $78.30 | $76.26
-2.61% | $77.50 | $75.22 | 324,898 shs | $5.76 billion |
| 06/09/2022 | $80.21 | $78.30
-2.38% | $80.78 | $78.22 | 341,740 shs | $5.91 billion |
| 06/08/2022 | $82.12 | $80.21
-2.33% | $81.47 | $79.60 | 240,772 shs | $6.05 billion |
| 06/07/2022 | $81.01 | $82.12
+1.37% | $82.42 | $80.14 | 277,627 shs | $6.20 billion |
| 06/06/2022 | $81.34 | $81.01
-0.41% | $82.68 | $80.84 | 227,138 shs | $6.11 billion |
| 06/03/2022 | $80.52 | $81.34
+1.02% | $81.55 | $80.06 | 254,265 shs | $6.14 billion |
| 06/02/2022 | $79.31 | $80.52
+1.53% | $80.54 | $78.72 | 237,304 shs | $6.08 billion |
| 06/01/2022 | $80.82 | $79.31
-1.87% | $81.29 | $78.07 | 204,728 shs | $5.99 billion |
| 05/31/2022 | $81.01 | $80.82
-0.23% | $81.04 | $79.34 | 286,810 shs | $6.10 billion |
| 05/30/2022 | $81.01 | $81.01 | $81.01 | $79.89 | 6,357 shs | $6.11 billion |
| 05/27/2022 | $79.97 | $81.01
+1.30% | $81.06 | $79.35 | 172,333 shs | $6.11 billion |
| 05/26/2022 | $77.93 | $79.97
+2.62% | $80.47 | $78.25 | 232,664 shs | $6.04 billion |
| 05/25/2022 | $76.24 | $77.93
+2.22% | $78.25 | $76.04 | 266,500 shs | $5.88 billion |
| 05/24/2022 | $76.25 | $76.24
-0.01% | $76.34 | $74.04 | 464,176 shs | $5.75 billion |
| 05/23/2022 | $75.01 | $76.25
+1.65% | $77.10 | $72.78 | 268,098 shs | $5.76 billion |
| 05/20/2022 | $74.94 | $75.01
+0.09% | $76.40 | $73.39 | 235,228 shs | $5.66 billion |
| 05/19/2022 | $75.58 | $74.94
-0.85% | $76.05 | $74.54 | 348,325 shs | $5.66 billion |
| 05/18/2022 | $77.28 | $75.58
-2.20% | $76.86 | $74.42 | 290,220 shs | $5.70 billion |
| 05/17/2022 | $74.64 | $77.28
+3.54% | $77.50 | $74.97 | 430,185 shs | $5.83 billion |
| 05/16/2022 | $75.40 | $74.64
-1.01% | $75.50 | $73.43 | 311,137 shs | $5.63 billion |
| 05/13/2022 | $74.46 | $75.40
+1.26% | $75.63 | $74.13 | 289,289 shs | $5.69 billion |
| 05/12/2022 | $74.61 | $74.46
-0.20% | $74.47 | $72.49 | 397,986 shs | $5.62 billion |
| 05/11/2022 | $75.53 | $74.61
-1.22% | $76.74 | $74.31 | 404,584 shs | $5.13 billion |
| 05/10/2022 | $77.95 | $75.53
-3.10% | $78.88 | $74.29 | 410,423 shs | $5.19 billion |
| 05/09/2022 | $79.52 | $77.95
-1.97% | $79.61 | $77.48 | 473,634 shs | $5.36 billion |
| 05/06/2022 | $78.59 | $79.52
+1.18% | $79.88 | $77.56 | 638,873 shs | $5.47 billion |
| 05/05/2022 | $81.17 | $78.59
-3.18% | $80.60 | $77.72 | 284,057 shs | $5.40 billion |
| 05/04/2022 | $78.15 | $81.17
+3.86% | $81.50 | $77.53 | 369,403 shs | $5.58 billion |
| 05/03/2022 | $77.40 | $78.15
+0.97% | $78.82 | $76.41 | 511,570 shs | $5.37 billion |
| 05/02/2022 | $77.44 | $77.40
-0.05% | $78.52 | $75.38 | 388,093 shs | $5.32 billion |
| 04/29/2022 | $77.50 | $77.44
-0.08% | $78.57 | $76.79 | 519,124 shs | $5.32 billion |
| 04/28/2022 | $76.09 | $77.50
+1.85% | $77.94 | $75.69 | 340,840 shs | $5.33 billion |
| 04/27/2022 | $76.52 | $76.09
-0.56% | $77.55 | $75.78 | 405,352 shs | $5.23 billion |
| 04/26/2022 | $78.64 | $76.52
-2.70% | $78.23 | $76.28 | 546,792 shs | $5.26 billion |
| 04/25/2022 | $79.00 | $78.64
-0.46% | $78.94 | $76.07 | 259,301 shs | $5.41 billion |
| 04/22/2022 | $82.67 | $79.00
-4.44% | $82.43 | $78.94 | 386,018 shs | $5.43 billion |
| 04/21/2022 | $82.74 | $82.67
-0.08% | $84.09 | $82.21 | 344,693 shs | $5.68 billion |
| 04/20/2022 | $81.23 | $82.74
+1.86% | $83.56 | $80.75 | 321,623 shs | $5.69 billion |
| 04/19/2022 | $77.86 | $81.23
+4.33% | $81.45 | $77.92 | 409,998 shs | $5.58 billion |
| 04/18/2022 | $77.77 | $77.86
+0.12% | $78.36 | $77.16 | 285,056 shs | $5.35 billion |
| 04/15/2022 | $77.77 | $77.77 | $78.98 | $76.86 | 297,102 shs | $5.35 billion |
| 04/14/2022 | $78.28 | $77.77
-0.65% | $78.98 | $76.86 | 297,102 shs | $5.35 billion |
| 04/13/2022 | $77.35 | $78.28
+1.20% | $78.49 | $76.65 | 234,303 shs | $5.38 billion |
| 04/12/2022 | $77.30 | $77.35
+0.06% | $78.29 | $76.85 | 229,659 shs | $5.32 billion |
| 04/11/2022 | $77.07 | $77.30
+0.30% | $78.55 | $76.83 | 181,526 shs | $5.31 billion |
| 04/08/2022 | $77.21 | $77.07
-0.18% | $78.35 | $76.91 | 315,928 shs | $5.30 billion |
| 04/07/2022 | $78.03 | $77.21
-1.05% | $78.24 | $76.43 | 286,801 shs | $5.31 billion |
| 04/06/2022 | $79.06 | $78.03
-1.30% | $78.87 | $77.70 | 335,576 shs | $5.36 billion |
| 04/05/2022 | $80.24 | $79.06
-1.47% | $80.72 | $78.96 | 385,769 shs | $5.43 billion |
| 04/04/2022 | $81.09 | $80.24
-1.05% | $81.22 | $79.30 | 316,076 shs | $5.51 billion |
| 04/01/2022 | $81.59 | $81.09
-0.61% | $82.72 | $80.22 | 612,635 shs | $5.57 billion |
