NYSE:SSB | Historical Stock Price | SouthState Bank Corp

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1997-01-28 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$10.48$19.16$35.06$64.12$117.29$214.551997-01-282026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2011

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2011-12-30$29.01$40.7218,100——
2011-12-29$29.32$41.1614,300——
2011-12-28$28.79$40.4128,500——
2011-12-27$29.21$41.0028,100——
2011-12-23$29.01$40.7218,400——
2011-12-22$29.18$40.9643,000——
2011-12-21$28.78$40.4021,900——
2011-12-20$28.53$40.0579,200——
2011-12-19$27.25$38.2545,700——
2011-12-16$28.07$39.4061,900——
2011-12-15$28.36$39.8129,200——
2011-12-14$27.65$38.8134,300——
2011-12-13$27.06$37.9834,700——
2011-12-12$27.93$39.2029,300——
2011-12-09$28.83$40.4733,300——
2011-12-08$27.50$38.6036,600——
2011-12-07$28.24$39.6423,600——
2011-12-06$28.38$39.8431,400——
2011-12-05$28.46$39.9550,600——
2011-12-02$27.85$39.099,400——
2011-12-01$27.55$38.6745,500——
2011-11-30$28.48$39.98114,800——
2011-11-29$26.26$36.8647,900——
2011-11-28$26.58$37.3157,100——
2011-11-25$25.54$35.8518,200——
2011-11-23$25.59$35.9230,900——
2011-11-22$27.07$38.0016,300——
2011-11-21$27.81$39.0413,600——
2011-11-18$28.77$40.3818,500——
2011-11-17$28.08$39.4229,100——
2011-11-16$28.39$39.8520,000——
2011-11-15$29.31$40.9021,700——
2011-11-14$28.55$39.8428,600——
2011-11-11$29.61$41.3240,600——
2011-11-10$28.86$40.2822,700——
2011-11-09$28.44$39.6946,500——
2011-11-08$30.31$42.3023,700——
2011-11-07$29.46$41.1117,400——
2011-11-04$29.54$41.2226,800——
2011-11-03$29.83$41.6325,300——
2011-11-02$28.52$39.8031,700——
2011-11-01$27.12$37.8542,300——
2011-10-31$29.53$41.2131,600——
2011-10-28$29.79$41.5742,700——
2011-10-27$30.71$42.8683,700——
2011-10-26$27.92$38.9636,400——
2011-10-25$26.60$37.1223,400——
2011-10-24$27.84$38.8553,800——
2011-10-21$26.68$37.2361,500——
2011-10-20$27.01$37.6918,100——
2011-10-19$27.15$37.8927,200——
2011-10-18$27.95$39.0151,800——
2011-10-17$27.36$38.1829,000——
2011-10-14$28.46$39.7223,000——
2011-10-13$27.76$38.7415,700——
2011-10-12$28.21$39.3734,900——
2011-10-11$27.48$38.3543,000——
2011-10-10$26.80$37.4064,300——
2011-10-07$25.52$35.6140,600——
2011-10-06$26.73$37.3033,900——
2011-10-05$26.90$37.5427,000——
2011-10-04$27.34$38.1594,800——
2011-10-03$24.10$33.6365,500——
2011-09-30$24.68$34.4432,100——
2011-09-29$25.72$35.8925,700——
2011-09-28$24.78$34.5848,000——
2011-09-27$26.33$36.7473,700——
2011-09-26$27.00$37.6835,600——
2011-09-23$25.54$35.6429,100——
2011-09-22$25.30$35.3173,400——
2011-09-21$25.16$35.1191,800——
2011-09-20$26.00$36.2863,200——
2011-09-19$26.53$37.0221,300——
2011-09-16$27.74$38.7140,600——
2011-09-15$27.35$38.1729,200——
2011-09-14$27.44$38.2934,600——
2011-09-13$26.56$37.0741,000——
2011-09-12$26.39$36.8332,500——
2011-09-09$25.56$35.6735,300——
2011-09-08$26.50$36.9822,100——
2011-09-07$27.55$38.4530,600——
2011-09-06$26.90$37.5442,000——
2011-09-02$26.45$36.91104,400——
2011-09-01$26.75$37.3329,900——
2011-08-31$28.05$39.1484,400——
2011-08-30$29.06$40.5531,800——
2011-08-29$29.13$40.6541,400——
2011-08-26$27.69$38.6452,100——
2011-08-25$27.22$37.9929,700——
2011-08-24$28.32$39.5220,800——
2011-08-23$27.35$38.1780,700——
2011-08-22$27.40$38.2440,200——
2011-08-19$27.12$37.8574,200——
2011-08-18$26.98$37.6549,000——
2011-08-17$28.85$40.2627,000——
2011-08-16$27.93$38.7424,100——
2011-08-15$29.05$40.2928,300——
2011-08-12$28.05$38.9143,600——
2011-08-11$28.50$39.5350,500——
2011-08-10$27.26$37.8137,300——
2011-08-09$30.19$41.8756,400——
2011-08-08$28.21$39.1362,200——
2011-08-05$30.23$41.9320,400——
2011-08-04$30.00$41.6136,100——
2011-08-03$30.92$42.8944,200——
2011-08-02$29.59$41.0419,700——
2011-08-01$30.12$41.7865,300——
2011-07-29$29.28$40.6133,800——
2011-07-28$27.79$38.5516,800——
2011-07-27$27.71$38.4333,000——
2011-07-26$27.85$38.6311,800——
2011-07-25$28.35$39.3214,000——
2011-07-22$28.62$39.703,700——
2011-07-21$28.80$39.9514,200——
2011-07-20$28.44$39.457,200——
2011-07-19$28.94$40.1416,200——
2011-07-18$28.25$39.1819,200——
2011-07-15$28.46$39.4848,700——
2011-07-14$27.92$38.7341,200——
2011-07-13$28.33$39.2911,900——
2011-07-12$27.91$38.7121,800——
2011-07-11$27.94$38.7518,800——
2011-07-08$28.10$38.9816,100——
2011-07-07$28.71$39.8219,700——
2011-07-06$28.15$39.0519,800——
2011-07-05$28.12$39.0015,800——
2011-07-01$28.82$39.9725,300——
2011-06-30$28.68$39.7821,000——
2011-06-29$27.95$38.7712,100——
2011-06-28$27.98$38.8117,300——
2011-06-27$27.88$38.6727,300——
2011-06-24$27.81$38.5771,100——
2011-06-23$28.37$39.3510,200——
2011-06-22$28.68$39.7838,900——
2011-06-21$29.03$40.2720,500——
2011-06-20$28.37$39.3527,800——
2011-06-17$28.01$38.8560,100——
2011-06-16$28.51$39.5424,000——
2011-06-15$27.55$38.2120,700——
2011-06-14$28.52$39.5636,100——
2011-06-13$27.20$37.7344,600——
2011-06-10$27.45$38.0734,800——
2011-06-09$27.82$38.5912,300——
2011-06-08$28.10$38.9855,100——
2011-06-07$28.12$39.0011,500——
2011-06-06$28.25$39.1842,600——
2011-06-03$28.72$39.8424,000——
2011-06-02$29.22$40.536,300——
2011-06-01$29.30$40.6426,000——
2011-05-31$31.18$43.2564,700——
2011-05-27$30.49$42.2922,800——
2011-05-26$29.23$40.5422,700——
2011-05-25$28.75$39.8822,300——
2011-05-24$29.03$40.2727,200——
2011-05-23$29.05$40.2914,300——
2011-05-20$29.95$41.5426,500——
2011-05-19$30.27$41.9915,100——
2011-05-18$29.91$41.4921,300——
2011-05-17$30.15$41.5842,300——
2011-05-16$29.81$41.1125,900——
2011-05-13$29.94$41.2918,000——
2011-05-12$30.30$41.7916,600——
2011-05-11$30.10$41.5120,400——
2011-05-10$30.25$41.7240,700——
2011-05-09$30.16$41.6024,000——
2011-05-06$30.09$41.5020,000——
2011-05-05$29.89$41.2223,400——
2011-05-04$30.80$42.4837,200——
2011-05-03$31.60$43.5819,000——
2011-05-02$31.45$43.3848,000——
2011-04-29$32.24$44.4726,000——
2011-04-28$32.31$44.566,900——
2011-04-27$32.19$44.408,400——
2011-04-26$32.28$44.5213,400——
2011-04-25$31.74$43.7814,000——
2011-04-21$31.72$43.7512,300——
2011-04-20$31.49$43.4318,600——
2011-04-19$31.66$43.6714,300——
2011-04-18$31.73$43.7634,800——
2011-04-15$32.29$44.5479,700——
2011-04-14$32.70$45.1029,000——
2011-04-13$32.19$44.4030,100——
2011-04-12$33.10$45.6515,200——
2011-04-11$33.33$45.9725,400——
2011-04-08$33.79$46.6031,700——
2011-04-07$34.69$47.8526,300——
2011-04-06$35.61$49.1149,500——
2011-04-05$35.23$48.5923,400——
2011-04-04$34.44$47.5045,600——
2011-04-01$33.41$46.0828,000——
2011-03-31$33.28$45.9096,400——
2011-03-30$33.99$46.8835,900——
2011-03-29$32.55$44.8918,100——
2011-03-28$32.26$44.4913,000——
2011-03-25$31.88$43.9726,000——
2011-03-24$32.37$44.6521,200——
2011-03-23$32.08$44.2511,000——
2011-03-22$32.00$44.1410,600——
2011-03-21$32.51$44.8434,600——
2011-03-18$32.39$44.6785,700——
2011-03-17$31.05$42.8217,000——
2011-03-16$31.00$42.7643,400——
2011-03-15$31.04$42.8119,400——
2011-03-14$30.76$42.4211,500——
2011-03-11$30.97$42.7125,600——
2011-03-10$31.41$43.3226,200——
2011-03-09$31.93$44.047,100——
2011-03-08$32.01$44.1519,300——
2011-03-07$31.41$43.3222,400——
2011-03-04$31.77$43.8216,400——
2011-03-03$32.20$44.4117,600——
2011-03-02$31.66$43.6732,200——
2011-03-01$32.01$44.1520,300——
2011-02-28$32.39$44.6729,100——
2011-02-25$33.47$46.1627,000——
2011-02-24$32.29$44.5427,600——
2011-02-23$31.94$44.0524,800——
2011-02-22$32.00$44.1463,600——
2011-02-18$32.51$44.8449,500——
2011-02-17$30.90$42.6214,300——
2011-02-16$30.83$42.5213,800——
2011-02-15$30.79$42.235,600——
2011-02-14$31.10$42.669,900——
2011-02-11$31.71$43.4919,900——
2011-02-10$30.39$41.6819,900——
2011-02-09$30.41$41.7125,200——
2011-02-08$30.47$41.7913,700——
2011-02-07$30.51$41.8522,400——
2011-02-04$30.40$41.7037,200——
2011-02-03$30.40$41.7033,100——
2011-02-02$30.96$42.4614,900——
2011-02-01$31.03$42.5624,600——
2011-01-31$31.12$42.6833,000——
2011-01-28$31.17$42.7543,600——
2011-01-27$32.46$44.526,300——
2011-01-26$32.64$44.7711,800——
2011-01-25$32.66$44.8016,800——
2011-01-24$32.42$44.4721,800——
2011-01-21$32.05$43.9628,400——
2011-01-20$32.65$44.7819,600——
2011-01-19$32.75$44.9283,400——
2011-01-18$32.71$44.8728,300——
2011-01-14$33.03$45.3026,500——
2011-01-13$31.95$43.828,600——
2011-01-12$32.48$44.5515,400——
2011-01-11$32.47$44.5429,800——
2011-01-10$32.01$43.919,800——
2011-01-07$31.85$43.6932,000——
2011-01-06$31.83$43.6616,300——
2011-01-05$32.67$44.8120,600——
2011-01-04$31.88$43.7335,800——
2011-01-03$33.24$45.5927,400——