NYSE - Nasdaq Real Time Price USD

SouthState Corporation (SSB)

90.46

+0.75

+(0.83%)

As of 9:55:57 AM EDT. Market Open.

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Jun 9, 2025	90.46	90.64	89.74	90.46	90.46	38,636
Jun 6, 2025	89.33	89.77	88.63	89.72	89.72	510,100
Jun 5, 2025	87.60	87.92	86.71	87.33	87.33	527,000
Jun 4, 2025	88.47	89.10	87.25	87.53	87.53	562,100
Jun 3, 2025	87.04	88.87	86.29	88.63	88.63	596,000
Jun 2, 2025	87.28	87.59	85.62	87.10	87.10	739,000
May 30, 2025	88.50	88.58	87.40	87.80	87.80	1,021,500
May 29, 2025	88.76	89.09	87.85	88.87	88.87	750,500
May 28, 2025	89.74	90.05	88.16	88.18	88.18	577,500
May 27, 2025	88.57	90.00	87.82	89.72	89.72	901,800
May 23, 2025	85.84	87.90	85.62	87.60	87.60	1,017,800
May 22, 2025	87.38	89.04	87.02	87.92	87.92	897,900
May 21, 2025	90.47	90.47	87.73	87.89	87.89	817,100
May 20, 2025	91.17	91.22	90.42	90.58	90.58	542,100
May 19, 2025	90.23	91.58	89.70	91.42	91.42	608,400
May 16, 2025	90.72	91.68	89.96	91.29	91.29	907,600
May 15, 2025	91.61	91.61	90.43	90.99	90.99	600,800
May 14, 2025	91.07	92.00	90.38	91.35	91.35	782,400
May 13, 2025	92.06	92.37	90.57	91.64	91.64	1,102,300
May 12, 2025	93.07	94.26	91.39	91.79	91.79	885,400
May 9, 2025	0.54 Dividend
May 9, 2025	88.99	89.26	88.05	88.74	88.74	650,000
May 8, 2025	88.48	90.24	87.95	89.70	89.16	740,900
May 7, 2025	88.62	89.09	86.79	87.26	86.73	701,100
May 6, 2025	87.83	88.82	87.33	88.14	87.61	684,800
May 5, 2025	88.19	90.68	88.11	89.25	88.71	681,000
May 2, 2025	89.12	89.79	87.96	89.38	88.84	500,500
May 1, 2025	86.27	88.65	85.70	87.65	87.12	624,400
Apr 30, 2025	85.65	87.20	84.71	86.78	86.26	620,900
Apr 29, 2025	86.99	88.11	85.04	87.66	87.13	966,600
Apr 28, 2025	87.51	88.55	85.94	87.49	86.96	1,021,600
Apr 25, 2025	90.94	91.42	86.77	87.36	86.83	1,390,200
Apr 24, 2025	88.24	90.17	87.70	89.75	89.21	773,300
Apr 23, 2025	89.60	91.86	87.85	88.66	88.13	660,300
Apr 22, 2025	84.64	87.25	83.92	87.02	86.50	680,400
Apr 21, 2025	84.26	84.26	82.60	83.60	83.10	629,300
Apr 17, 2025	84.27	85.58	84.01	84.82	84.31	627,000
Apr 16, 2025	83.05	84.98	82.98	84.07	83.56	807,700
Apr 15, 2025	83.01	85.36	83.01	83.91	83.40	568,300
Apr 14, 2025	82.90	83.18	80.54	82.84	82.34	625,800
Apr 11, 2025	80.47	82.52	78.51	81.45	80.96	743,500
Apr 10, 2025	84.44	85.39	78.31	81.55	81.06	1,000,000
Apr 9, 2025	79.49	88.79	78.87	87.32	86.79	1,463,500
Apr 8, 2025	85.32	85.91	79.51	80.59	80.10	1,105,300
Apr 7, 2025	79.34	85.49	77.74	82.06	81.57	1,256,100
Apr 4, 2025	81.00	82.36	77.88	81.48	80.99	1,086,600
Apr 3, 2025	90.00	90.57	84.51	84.63	84.12	1,000,900
Apr 2, 2025	91.45	94.79	91.20	94.67	94.10	790,400
Apr 1, 2025	92.32	93.62	90.83	92.26	91.70	634,200
Mar 31, 2025	91.20	93.69	90.73	92.82	92.26	726,000
Mar 28, 2025	93.53	94.22	91.04	92.22	91.66	641,700
Mar 27, 2025	93.99	94.68	92.40	93.83	93.27	571,800
Mar 26, 2025	94.78	96.27	93.74	93.95	93.38	589,500
Mar 25, 2025	94.45	95.45	94.37	94.43	93.86	614,100
Mar 24, 2025	94.27	95.42	93.75	94.81	94.24	701,100
Mar 21, 2025	91.57	93.21	91.05	92.45	91.89	2,931,200
Mar 20, 2025	92.75	95.13	92.75	92.81	92.25	821,200
Mar 19, 2025	92.83	95.20	92.23	94.40	93.83	605,800
Mar 18, 2025	92.57	93.32	91.96	92.62	92.06	537,500
Mar 17, 2025	91.14	93.36	91.14	92.74	92.18	708,000
Mar 14, 2025	90.60	91.66	89.63	91.60	91.05	648,200
Mar 13, 2025	90.69	91.13	89.08	89.40	88.86	493,600
Mar 12, 2025	91.65	91.90	89.49	90.29	89.75	689,000
Mar 11, 2025	91.69	92.20	89.35	90.49	89.95	706,600
Mar 10, 2025	91.58	92.74	89.93	90.44	89.90	875,300
Mar 7, 2025	92.80	93.20	90.36	92.93	92.37	729,500
Mar 6, 2025	93.39	94.22	92.09	92.37	91.81	705,600
Mar 5, 2025	95.47	96.67	93.34	94.56	93.99	735,500
Mar 4, 2025	97.72	98.04	94.15	95.49	94.92	600,500
Mar 3, 2025	100.82	102.05	98.58	99.22	98.62	479,000
Feb 28, 2025	99.84	101.31	99.39	100.80	100.19	469,400
Feb 27, 2025	99.63	100.42	98.96	99.28	98.68	459,700
Feb 26, 2025	99.47	100.40	98.32	99.63	99.03	404,900
Feb 25, 2025	99.74	100.58	98.86	99.65	99.05	616,800
Feb 24, 2025	100.21	100.43	98.00	98.74	98.15	514,600
Feb 21, 2025	102.48	102.51	99.12	99.32	98.72	696,400
Feb 20, 2025	102.15	102.38	100.72	101.36	100.75	574,800
Feb 19, 2025	101.63	103.37	101.63	102.49	101.87	415,700
Feb 18, 2025	102.08	103.78	101.76	103.19	102.57	525,500
Feb 14, 2025	103.15	104.93	102.04	102.23	101.61	640,500
Feb 13, 2025	103.49	103.49	101.79	102.66	102.04	454,200
Feb 12, 2025	104.98	105.28	102.94	103.00	102.38	511,700
Feb 11, 2025	104.38	106.42	104.17	106.31	105.67	324,700
Feb 10, 2025	106.69	106.69	104.78	104.94	104.31	409,000
Feb 7, 2025	0.54 Dividend
Feb 7, 2025	107.20	107.26	104.27	106.61	105.97	538,400
Feb 6, 2025	107.70	108.18	106.67	107.84	106.65	489,600
Feb 5, 2025	105.94	106.97	104.84	106.92	105.74	505,500
Feb 4, 2025	102.86	105.73	102.78	105.08	103.92	477,700
Feb 3, 2025	103.31	105.45	102.11	103.12	101.99	630,000
Jan 31, 2025	105.86	107.04	104.79	105.59	104.43	749,000
Jan 30, 2025	108.05	108.32	104.62	105.95	104.78	571,400
Jan 29, 2025	107.73	109.64	105.53	106.54	105.37	862,500
Jan 28, 2025	106.89	108.74	105.86	108.33	107.14	1,121,700
Jan 27, 2025	105.52	106.29	103.93	106.21	105.04	1,116,000
Jan 24, 2025	103.50	106.73	101.99	103.67	102.53	1,508,900
Jan 23, 2025	98.99	99.99	98.42	98.59	97.51	1,011,200
Jan 22, 2025	99.94	100.41	98.69	99.47	98.38	640,600
Jan 21, 2025	100.69	102.27	99.93	100.90	99.79	509,200
Jan 17, 2025	99.73	100.16	98.93	99.72	98.62	535,500
Jan 16, 2025	99.04	99.30	97.41	98.63	97.55	647,500
Jan 15, 2025	100.46	101.01	98.31	99.53	98.44	740,600
Jan 14, 2025	93.99	97.40	93.32	97.34	96.27	1,338,000
Jan 13, 2025	92.13	93.38	91.68	92.92	91.90	1,286,400
Jan 10, 2025	94.01	95.46	92.68	92.73	91.71	1,503,800
Jan 8, 2025	95.40	97.04	94.64	96.15	95.09	505,800
Jan 7, 2025	97.59	98.11	95.01	96.10	95.04	895,100
Jan 6, 2025	98.00	100.07	96.92	96.93	95.86	1,149,600
Jan 3, 2025	96.60	97.84	95.01	97.43	96.36	1,168,100
Jan 2, 2025	100.50	100.50	96.62	97.00	95.93	4,812,200
Dec 31, 2024	100.23	101.41	99.24	99.48	98.39	1,246,600
Dec 30, 2024	99.84	101.31	98.74	100.59	99.48	405,700
Dec 27, 2024	101.21	102.53	99.76	100.62	99.51	417,800
Dec 26, 2024	100.30	102.46	99.79	102.28	101.16	322,400
Dec 24, 2024	101.03	101.43	100.36	101.14	100.03	160,800
Dec 23, 2024	99.46	100.66	98.94	100.63	99.52	432,400
Dec 20, 2024	98.46	101.81	98.22	100.21	99.11	1,375,400
Dec 19, 2024	102.47	103.13	98.82	98.93	97.84	849,800
Dec 18, 2024	107.35	108.25	100.23	100.63	99.52	796,400
Dec 17, 2024	108.20	108.71	105.47	106.47	105.30	542,700
Dec 16, 2024	109.07	109.66	107.72	108.44	107.25	754,000
Dec 13, 2024	108.00	108.90	106.76	108.71	107.51	571,300
Dec 12, 2024	109.83	110.15	107.76	107.87	106.68	385,000
Dec 11, 2024	110.17	111.10	109.14	109.77	108.56	387,200
Dec 10, 2024	107.89	109.84	106.64	108.42	107.23	317,600
Dec 9, 2024	111.62	111.83	107.84	107.92	106.73	539,800
Dec 6, 2024	111.59	111.59	109.87	110.93	109.71	465,700
Dec 5, 2024	111.72	112.21	109.96	110.75	109.53	695,300
Dec 4, 2024	109.91	111.04	109.23	111.00	109.78	764,000
Dec 3, 2024	109.48	110.14	108.36	109.73	108.52	540,000
Dec 2, 2024	111.66	111.66	108.87	109.35	108.15	491,800
Nov 29, 2024	112.47	112.61	110.01	110.69	109.47	480,100
Nov 27, 2024	111.70	113.24	111.17	111.25	110.03	578,300
Nov 26, 2024	111.43	112.03	110.55	111.02	109.80	670,500
Nov 25, 2024	110.00	114.27	110.00	111.93	110.70	649,900
Nov 22, 2024	107.01	109.17	107.01	109.00	107.80	678,400
Nov 21, 2024	105.82	107.88	105.15	106.83	105.66	342,600
Nov 20, 2024	104.74	105.07	102.98	104.82	103.67	752,100
Nov 19, 2024	104.40	105.83	103.96	105.09	103.93	318,800
Nov 18, 2024	107.13	107.13	105.22	105.58	104.42	334,600
Nov 15, 2024	107.00	107.86	104.84	106.07	104.90	711,200
Nov 14, 2024	107.71	107.97	105.81	106.49	105.32	542,800
Nov 13, 2024	108.13	110.69	106.82	106.85	105.67	579,400
Nov 12, 2024	110.49	112.04	108.24	108.37	107.18	517,600
Nov 11, 2024	110.00	113.14	109.93	110.98	109.76	637,000
Nov 8, 2024	0.54 Dividend
Nov 8, 2024	108.23	109.12	106.55	108.39	107.20	423,400
Nov 7, 2024	110.44	110.80	106.74	107.70	105.98	805,600
Nov 6, 2024	106.63	111.99	105.68	111.42	109.64	1,889,800
Nov 5, 2024	95.74	97.87	95.02	97.73	96.17	439,400
Nov 4, 2024	96.45	96.53	95.01	95.65	94.12	343,000
Nov 1, 2024	98.11	98.98	96.93	97.42	95.87	445,500
Oct 31, 2024	100.04	100.25	97.51	97.53	95.97	349,700
Oct 30, 2024	97.69	101.50	97.42	99.80	98.21	572,000
Oct 29, 2024	98.19	98.52	97.57	98.23	96.66	384,400
Oct 28, 2024	96.97	98.97	96.21	98.47	96.90	414,700
Oct 25, 2024	99.00	99.02	95.58	95.78	94.25	491,200
Oct 24, 2024	98.63	99.34	95.77	98.06	96.50	552,000
Oct 23, 2024	96.56	97.41	95.56	96.64	95.10	731,200
Oct 22, 2024	96.81	97.55	96.02	97.20	95.65	417,200
Oct 21, 2024	101.75	101.75	96.44	96.52	94.98	448,200
Oct 18, 2024	103.25	103.25	101.37	101.43	99.81	497,700
Oct 17, 2024	102.43	103.45	102.01	102.98	101.34	412,000
Oct 16, 2024	103.08	103.72	102.17	102.23	100.60	830,000
Oct 15, 2024	101.00	103.82	100.27	101.54	99.92	547,500
Oct 14, 2024	99.37	100.87	98.64	100.36	98.76	308,800
Oct 11, 2024	96.46	99.58	95.98	99.07	97.49	388,500
Oct 10, 2024	94.53	97.00	94.53	95.78	94.25	354,700
Oct 9, 2024	94.93	97.14	94.58	96.42	94.88	412,400
Oct 8, 2024	96.06	96.29	94.98	95.05	93.53	223,700
Oct 7, 2024	95.74	96.12	94.63	95.61	94.08	411,800
Oct 4, 2024	96.98	97.32	95.26	96.44	94.90	429,900
Oct 3, 2024	93.29	95.15	92.97	94.65	93.14	431,200
Oct 2, 2024	94.43	95.81	93.61	94.08	92.58	365,800
Oct 1, 2024	96.44	96.44	93.25	94.05	92.55	398,000
Sep 30, 2024	95.52	98.03	95.09	97.18	95.63	452,000
Sep 27, 2024	96.83	96.83	95.17	95.75	94.22	464,400
Sep 26, 2024	96.31	96.31	94.53	95.52	94.00	426,200
Sep 25, 2024	97.53	97.75	94.72	94.91	93.40	481,700
Sep 24, 2024	98.80	99.30	97.00	97.34	95.79	454,400
Sep 23, 2024	99.31	99.62	97.55	98.78	97.20	350,100
Sep 20, 2024	101.16	101.16	98.72	98.78	97.20	1,604,900
Sep 19, 2024	101.26	102.82	99.97	101.63	100.01	553,200
Sep 18, 2024	98.72	102.59	97.44	99.10	97.52	513,400
Sep 17, 2024	98.73	100.93	98.02	98.72	97.14	677,700
Sep 16, 2024	95.92	98.21	94.45	97.69	96.13	520,100
Sep 13, 2024	93.90	95.02	93.58	94.91	93.40	572,600
Sep 12, 2024	92.19	92.74	91.52	92.52	91.04	210,100
Sep 11, 2024	91.51	92.23	88.99	91.95	90.48	292,000
Sep 10, 2024	93.94	93.94	90.71	92.77	91.29	489,200
Sep 9, 2024	93.43	94.67	92.85	93.58	92.09	319,000
Sep 6, 2024	95.67	96.42	92.93	93.33	91.84	252,000
Sep 5, 2024	96.32	96.60	94.76	95.37	93.85	258,600
Sep 4, 2024	95.82	97.01	94.98	95.60	94.07	352,000
Sep 3, 2024	96.00	97.75	95.54	96.15	94.62	469,200
Aug 30, 2024	97.48	97.94	96.14	97.09	95.54	591,700
Aug 29, 2024	96.97	97.82	95.15	96.78	95.24	428,000
Aug 28, 2024	95.11	96.43	94.83	96.33	94.79	258,500
Aug 27, 2024	95.17	95.42	94.12	95.23	93.71	368,600
Aug 26, 2024	97.42	97.90	95.75	95.75	94.22	632,600
Aug 23, 2024	92.68	97.90	92.28	96.62	95.08	454,300
Aug 22, 2024	91.23	92.24	91.14	91.79	90.33	247,300
Aug 21, 2024	91.83	91.83	90.44	91.37	89.91	262,700
Aug 20, 2024	91.90	92.28	90.45	91.12	89.67	451,600
Aug 19, 2024	91.53	92.41	91.22	92.29	90.82	351,600
Aug 16, 2024	89.26	92.52	89.26	91.58	90.12	524,400
Aug 15, 2024	89.58	91.14	88.68	89.58	88.15	499,900
Aug 14, 2024	88.47	88.47	86.38	87.77	86.37	424,400
Aug 13, 2024	88.25	88.37	86.47	87.97	86.57	449,400
Aug 12, 2024	88.98	90.09	86.80	87.13	85.74	264,600
Aug 9, 2024	0.54 Dividend
Aug 9, 2024	88.51	88.78	87.65	88.16	86.75	412,500
Aug 8, 2024	89.63	89.66	88.00	89.19	87.24	448,000
Aug 7, 2024	90.33	90.36	87.80	88.25	86.32	592,400
Aug 6, 2024	87.63	89.90	86.61	88.61	86.67	521,800
Aug 5, 2024	85.98	89.56	84.90	87.79	85.87	790,200
Aug 2, 2024	90.70	91.47	88.69	90.88	88.89	825,200
Aug 1, 2024	99.01	99.08	93.64	94.51	92.44	819,800
Jul 31, 2024	98.74	101.32	97.83	98.97	96.80	619,300
Jul 30, 2024	99.80	99.80	98.18	99.00	96.83	374,700
Jul 29, 2024	101.19	101.19	98.49	98.84	96.67	578,900
Jul 26, 2024	98.46	100.46	98.09	100.18	97.98	751,200
Jul 25, 2024	91.85	97.83	90.83	97.29	95.16	1,308,000
Jul 24, 2024	92.91	94.07	91.48	91.71	89.70	1,033,400
Jul 23, 2024	90.60	93.90	90.18	93.30	91.26	768,400
Jul 22, 2024	89.77	92.31	88.45	91.49	89.49	648,400
Jul 19, 2024	88.89	90.58	88.44	89.98	88.01	633,600
Jul 18, 2024	89.48	91.95	88.51	88.94	86.99	764,700
Jul 17, 2024	88.99	92.00	88.99	90.52	88.54	939,600
Jul 16, 2024	87.25	90.33	86.86	90.15	88.17	961,100
Jul 15, 2024	84.43	86.87	84.19	86.49	84.59	881,500
Jul 12, 2024	83.26	84.00	82.07	83.38	81.55	701,600
Jul 11, 2024	78.50	82.89	78.50	82.55	80.74	839,500
Jul 10, 2024	75.69	78.27	75.69	78.17	76.46	396,700
Jul 9, 2024	74.94	76.70	74.69	76.47	74.79	398,700
Jul 8, 2024	76.12	76.60	75.42	75.48	73.83	342,300
Jul 5, 2024	75.87	76.19	75.18	75.47	73.82	336,600
Jul 3, 2024	77.39	77.56	76.00	76.02	74.35	343,000
Jul 2, 2024	75.93	77.19	75.93	77.16	75.47	401,100
Jul 1, 2024	76.38	77.37	75.76	75.80	74.14	509,100
Jun 28, 2024	75.12	77.05	74.96	76.42	74.75	1,236,600
Jun 27, 2024	73.63	74.53	72.97	74.49	72.86	407,000
Jun 26, 2024	72.74	73.76	72.74	73.50	71.89	371,900
Jun 25, 2024	74.09	74.49	73.37	73.53	71.92	347,300
Jun 24, 2024	73.36	75.24	72.89	74.37	72.74	371,400
Jun 21, 2024	72.49	72.97	72.10	72.83	71.23	1,142,600
Jun 20, 2024	72.67	73.41	72.54	72.87	71.27	504,700
Jun 18, 2024	72.49	73.81	72.21	73.06	71.46	539,900
Jun 17, 2024	71.01	72.71	70.68	72.69	71.10	579,900
Jun 14, 2024	71.28	71.69	70.90	71.30	69.74	460,500
Jun 13, 2024	72.95	73.53	71.72	72.20	70.62	470,300
Jun 12, 2024	74.22	75.06	72.84	73.39	71.78	657,300
Jun 11, 2024	72.30	72.30	71.45	71.99	70.41	633,000
Jun 10, 2024	73.00	73.33	72.17	72.81	71.21	362,200

AUB Atlantic Union Bankshares Corporation

31.19

+1.95%

UBSI United Bankshares, Inc.

36.65

+0.80%

TOWN TowneBank

34.19

-0.03%

CHCO City Holding Company

117.67

-0.20%

SFBS ServisFirst Bancshares, Inc.

75.51

+0.48%

PFS Provident Financial Services, Inc.

16.81

+0.36%

HBNC Horizon Bancorp, Inc.

14.82

-0.10%

SFNC Simmons First National Corporation

19.06

+0.53%

BHLB Berkshire Hills Bancorp, Inc.

25.10

+0.32%

AUBN Auburn National Bancorporation, Inc.

21.55

0.00%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

SouthState Corporation (SSB)

Related Tickers