SouthState Corporation (SSB) Historical Stock Data
97.12 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SSB is up 0.22% 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 |
|---|---|---|---|---|---|---|
| 2025-12-22 | 97.01 | 97.12 | ↑$0.11 (0.11%) | 96.72 | 97.87 | 375.60K |
| 2025-12-19 | 98.45 | 97.18 | ↓$1.27 (-1.29%) | 96.25 | 98.45 | 640.52K |
| 2025-12-18 | 98.22 | 97.33 | ↓$0.89 (-0.91%) | 97.14 | 98.94 | 596.44K |
| 2025-12-17 | 96.59 | 97.68 | ↑$1.09 (1.13%) | 96.33 | 97.88 | 657.36K |
| 2025-12-16 | 97.44 | 96.73 | ↓$0.71 (-0.73%) | 96.19 | 97.67 | 645.18K |
| 2025-12-15 | 97.17 | 97.08 | ↓$0.09 (-0.09%) | 96.19 | 97.99 | 1.52M |
| 2025-12-12 | 96.00 | 96.08 | ↑$0.08 (0.08%) | 95.38 | 96.42 | 1.06M |
| 2025-12-11 | 95.02 | 95.15 | ↑$0.13 (0.14%) | 94.78 | 96.73 | 876.21K |
| 2025-12-10 | 92.28 | 95.20 | ↑$2.92 (3.16%) | 92.28 | 95.79 | 1.12M |
| 2025-12-09 | 91.54 | 92.39 | ↑$0.85 (0.93%) | 91.54 | 93.19 | 734.39K |
| 2025-12-08 | 92.11 | 91.50 | ↓$0.61 (-0.66%) | 91.42 | 92.79 | 596.94K |
| 2025-12-05 | 91.68 | 92.14 | ↑$0.46 (0.50%) | 90.71 | 92.66 | 515.22K |
| 2025-12-04 | 91.70 | 92.07 | ↑$0.37 (0.40%) | 91.62 | 93.23 | 394.52K |
| 2025-12-03 | 89.25 | 91.66 | ↑$2.41 (2.70%) | 89.18 | 92.10 | 519.18K |
| 2025-12-02 | 90.24 | 88.91 | ↓$1.33 (-1.47%) | 88.82 | 90.77 | 808.28K |
| 2025-12-01 | 89.14 | 90.05 | ↑$0.91 (1.02%) | 88.44 | 90.53 | 689.48K |
| 2025-11-25 | 88.32 | 89.93 | ↑$1.61 (1.82%) | 88.03 | 90.64 | 621.03K |
| 2025-11-24 | 87.57 | 87.37 | ↓$0.19 (-0.22%) | 86.67 | 88.05 | 0.91M |
| 2025-11-21 | 85.51 | 88.05 | ↑$2.55 (2.98%) | 85.51 | 88.55 | 1.13M |
| 2025-11-20 | 87.78 | 85.77 | ↓$2.01 (-2.29%) | 85.60 | 88.53 | 767.09K |
| 2025-11-19 | 86.55 | 87.08 | ↑$0.53 (0.62%) | 85.93 | 87.13 | 641.08K |
| 2025-11-18 | 84.66 | 86.18 | ↑$1.52 (1.80%) | 84.48 | 86.72 | 628.69K |
| 2025-11-17 | 88.91 | 85.31 | ↓$3.60 (-4.05%) | 85.13 | 89.44 | 623.61K |
| 2025-11-14 | 88.59 | 89.10 | ↑$0.51 (0.58%) | 88.23 | 89.31 | 460.35K |
| 2025-11-13 | 89.41 | 89.23 | ↓$0.18 (-0.20%) | 88.92 | 90.50 | 667.38K |
| 2025-11-12 | 89.17 | 89.65 | ↑$0.48 (0.54%) | 89.17 | 90.23 | 773.68K |
| 2025-11-11 | 88.97 | 88.83 | ↓$0.14 (-0.15%) | 88.04 | 89.27 | 0.96M |
| 2025-11-10 | 88.42 | 88.86 | ↑$0.44 (0.50%) | 87.56 | 89.42 | 0.94M |
| 2025-11-07 | 86.95 | 87.85 | ↑$0.91 (1.04%) | 86.00 | 88.11 | 1.13M |
| 2025-11-06 | 88.72 | 87.49 | ↓$1.23 (-1.39%) | 87.31 | 88.72 | 564.26K |
Create an account or log in to view more rows.
$SSB Is it Monday yet
$SSB HERE WE GO
$SSB Buy the dip
$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!