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 — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$40.18$57.5232,800——
2012-12-28$39.63$56.7445,600——
2012-12-27$39.95$57.1918,700——
2012-12-26$40.13$57.4544,300——
2012-12-24$40.49$57.9713,900——
2012-12-21$40.80$58.41182,000——
2012-12-20$40.87$58.5144,200——
2012-12-19$40.68$58.2435,200——
2012-12-18$40.37$57.8042,000——
2012-12-17$39.80$56.9860,800——
2012-12-14$39.40$56.41107,000——
2012-12-13$38.81$55.5698,000——
2012-12-12$38.20$54.6930,300——
2012-12-11$39.46$56.4919,100——
2012-12-10$39.34$56.3248,700——
2012-12-07$39.01$55.8516,600——
2012-12-06$39.01$55.8544,500——
2012-12-05$39.00$55.8324,200——
2012-12-04$39.19$56.1163,700——
2012-12-03$38.73$55.4543,800——
2012-11-30$38.75$55.4855,800——
2012-11-29$38.59$55.2535,300——
2012-11-28$37.75$54.0575,700——
2012-11-27$37.60$53.8329,500——
2012-11-26$37.58$53.8022,800——
2012-11-23$37.78$54.0926,000——
2012-11-21$37.36$53.4973,700——
2012-11-20$37.55$53.7655,500——
2012-11-19$37.34$53.4615,000——
2012-11-16$37.02$53.0065,900——
2012-11-15$37.11$53.1322,400——
2012-11-14$37.10$53.1143,900——
2012-11-13$37.30$53.1447,000——
2012-11-12$37.31$53.164,800——
2012-11-09$37.34$53.2021,900——
2012-11-08$37.86$53.9439,600——
2012-11-07$38.29$54.5532,400——
2012-11-06$39.81$56.7236,900——
2012-11-05$38.95$55.4927,200——
2012-11-02$38.89$55.4137,300——
2012-11-01$39.18$55.8235,400——
2012-10-31$39.68$56.5325,900——
2012-10-26$39.01$55.5858,700——
2012-10-25$39.40$56.1415,300——
2012-10-24$39.38$56.1128,600——
2012-10-23$39.10$55.7132,900——
2012-10-22$39.08$55.6825,100——
2012-10-19$38.73$55.1827,400——
2012-10-18$39.29$55.9829,500——
2012-10-17$40.30$57.4227,600——
2012-10-16$39.72$56.5936,200——
2012-10-15$39.66$56.5114,600——
2012-10-12$39.79$56.699,700——
2012-10-11$40.49$57.6992,000——
2012-10-10$40.47$57.6650,600——
2012-10-09$40.50$57.7020,200——
2012-10-08$40.70$57.9920,100——
2012-10-05$41.02$58.4419,900——
2012-10-04$40.70$57.9989,400——
2012-10-03$40.63$57.8953,900——
2012-10-02$40.82$58.1620,900——
2012-10-01$40.58$57.8239,100——
2012-09-28$40.28$57.3927,100——
2012-09-27$41.15$58.6330,600——
2012-09-26$40.75$58.0630,500——
2012-09-25$40.77$58.0956,300——
2012-09-24$41.00$58.41124,100——
2012-09-21$40.87$58.2363,800——
2012-09-20$40.97$58.3710,400——
2012-09-19$41.15$58.6321,600——
2012-09-18$41.39$58.9729,900——
2012-09-17$41.47$59.0830,000——
2012-09-14$41.54$59.1844,000——
2012-09-13$41.45$59.0656,400——
2012-09-12$41.02$58.4447,300——
2012-09-11$41.07$58.5138,900——
2012-09-10$40.79$58.1232,900——
2012-09-07$41.09$58.5440,100——
2012-09-06$40.79$58.1293,600——
2012-09-05$40.64$57.9077,100——
2012-09-04$40.71$58.0040,800——
2012-08-31$40.21$57.2936,500——
2012-08-30$40.00$56.9967,300——
2012-08-29$40.22$57.3046,600——
2012-08-28$39.71$56.5837,100——
2012-08-27$39.26$55.9427,400——
2012-08-24$39.07$55.6714,600——
2012-08-23$38.58$54.9723,800——
2012-08-22$38.77$55.2427,600——
2012-08-21$39.19$55.8435,200——
2012-08-20$39.01$55.5863,200——
2012-08-17$39.09$55.6929,200——
2012-08-16$38.79$55.2728,300——
2012-08-15$38.73$55.1843,300——
2012-08-14$39.05$55.3940,600——
2012-08-13$38.75$54.9722,900——
2012-08-10$38.70$54.9050,900——
2012-08-09$38.96$55.2771,600——
2012-08-08$37.32$52.94107,600——
2012-08-07$37.21$52.7822,700——
2012-08-06$37.15$52.7022,000——
2012-08-03$36.99$52.4743,300——
2012-08-02$36.56$51.8618,700——
2012-08-01$36.47$51.7344,100——
2012-07-31$37.04$52.5437,300——
2012-07-30$37.11$52.6423,900——
2012-07-27$37.05$52.5670,700——
2012-07-26$35.95$51.0051,000——
2012-07-25$35.33$50.1231,400——
2012-07-24$34.90$49.5120,500——
2012-07-23$34.83$49.4136,400——
2012-07-20$35.60$50.5024,600——
2012-07-19$35.79$50.7743,600——
2012-07-18$36.01$51.0863,600——
2012-07-17$35.99$51.0579,500——
2012-07-16$35.92$50.9527,400——
2012-07-13$35.98$51.0447,800——
2012-07-12$35.97$51.0340,100——
2012-07-11$36.05$51.14106,600——
2012-07-10$35.47$50.3249,200——
2012-07-09$35.26$50.0220,400——
2012-07-06$35.16$49.8813,100——
2012-07-05$35.35$50.1528,700——
2012-07-03$35.24$49.9929,000——
2012-07-02$35.25$50.0052,100——
2012-06-29$35.25$50.0078,200——
2012-06-28$35.00$49.6519,600——
2012-06-27$35.08$49.7659,900——
2012-06-26$34.83$49.4116,900——
2012-06-25$34.86$49.4520,300——
2012-06-22$34.99$49.64152,400——
2012-06-21$33.91$48.1043,300——
2012-06-20$34.85$49.4430,100——
2012-06-19$35.00$49.6561,300——
2012-06-18$34.71$49.2444,100——
2012-06-15$35.00$49.65113,900——
2012-06-14$34.97$49.6156,300——
2012-06-13$34.93$49.5549,000——
2012-06-12$35.07$49.7572,200——
2012-06-11$34.82$49.3972,300——
2012-06-08$35.38$50.1980,600——
2012-06-07$34.62$49.1151,200——
2012-06-06$34.29$48.6437,300——
2012-06-05$33.73$47.8544,000——
2012-06-04$33.73$47.8542,900——
2012-06-01$33.06$46.9062,300——
2012-05-31$33.89$48.07123,000——
2012-05-30$33.63$47.7181,000——
2012-05-29$33.88$48.0650,500——
2012-05-25$32.99$46.8019,800——
2012-05-24$32.95$46.7426,800——
2012-05-23$32.55$46.1738,000——
2012-05-22$31.85$45.1830,000——
2012-05-21$32.47$46.0626,800——
2012-05-18$32.04$45.4549,900——
2012-05-17$32.35$45.8923,100——
2012-05-16$32.35$45.8922,200——
2012-05-15$32.23$45.4822,000——
2012-05-14$32.05$45.2245,100——
2012-05-11$32.09$45.2827,200——
2012-05-10$32.70$46.1458,000——
2012-05-09$32.63$46.0436,000——
2012-05-08$33.17$46.8136,600——
2012-05-07$32.91$46.4419,000——
2012-05-04$32.59$45.9952,600——
2012-05-03$33.23$46.8929,000——
2012-05-02$34.02$48.0050,100——
2012-05-01$33.25$46.9256,000——
2012-04-30$34.39$48.5364,000——
2012-04-27$33.21$46.8664,200——
2012-04-26$31.90$45.0121,700——
2012-04-25$31.78$44.8428,500——
2012-04-24$31.69$44.7214,300——
2012-04-23$31.06$43.8324,800——
2012-04-20$31.77$44.8333,800——
2012-04-19$31.07$43.8447,000——
2012-04-18$31.29$44.1515,500——
2012-04-17$32.38$45.6937,300——
2012-04-16$31.72$44.7632,100——
2012-04-13$31.12$43.9147,900——
2012-04-12$31.75$44.8023,600——
2012-04-11$31.53$44.4942,000——
2012-04-10$30.33$42.8050,100——
2012-04-09$31.04$43.8031,200——
2012-04-05$32.21$45.4526,300——
2012-04-04$32.16$45.3834,000——
2012-04-03$32.70$46.1424,300——
2012-04-02$33.48$47.2429,700——
2012-03-30$32.71$46.1631,300——
2012-03-29$33.11$46.7273,000——
2012-03-28$33.76$47.6435,100——
2012-03-27$33.19$46.8327,700——
2012-03-26$33.53$47.3138,700——
2012-03-23$32.79$46.2727,000——
2012-03-22$31.97$45.1124,000——
2012-03-21$32.66$46.0926,800——
2012-03-20$32.71$46.1618,900——
2012-03-19$32.61$46.0118,300——
2012-03-16$31.71$44.7443,700——
2012-03-15$31.57$44.5513,800——
2012-03-14$31.36$44.2515,900——
2012-03-13$31.83$44.9130,000——
2012-03-12$30.52$43.0712,500——
2012-03-09$30.72$43.3519,600——
2012-03-08$30.05$42.4013,300——
2012-03-07$29.92$42.2220,500——
2012-03-06$29.46$41.5727,700——
2012-03-05$30.37$42.8522,000——
2012-03-02$29.74$41.9752,600——
2012-03-01$30.57$43.1431,100——
2012-02-29$30.97$43.7048,300——
2012-02-28$31.46$44.3951,800——
2012-02-27$31.72$44.7634,700——
2012-02-24$32.56$45.9440,100——
2012-02-23$32.70$46.1430,000——
2012-02-22$31.86$44.9622,400——
2012-02-21$32.58$45.9725,500——
2012-02-17$33.24$46.9017,100——
2012-02-16$33.05$46.6418,500——
2012-02-15$31.71$44.7426,600——
2012-02-14$32.46$45.5616,200——
2012-02-13$33.29$46.7315,000——
2012-02-10$32.86$46.1236,100——
2012-02-09$32.95$46.2530,700——
2012-02-08$32.91$46.2010,900——
2012-02-07$32.59$45.7522,700——
2012-02-06$32.70$45.9034,300——
2012-02-03$33.37$46.8477,800——
2012-02-02$32.05$44.9920,900——
2012-02-01$31.95$44.8532,000——
2012-01-31$30.87$43.3332,300——
2012-01-30$30.72$43.1219,000——
2012-01-27$30.83$43.2828,000——
2012-01-26$31.75$44.5723,800——
2012-01-25$32.26$45.2818,200——
2012-01-24$31.97$44.8817,100——
2012-01-23$31.97$44.8816,900——
2012-01-20$31.96$44.8618,300——
2012-01-19$31.33$43.9812,000——
2012-01-18$31.38$44.0512,600——
2012-01-17$30.61$42.9723,800——
2012-01-13$30.90$43.3721,800——
2012-01-12$31.07$43.6128,200——
2012-01-11$30.90$43.3723,800——
2012-01-10$30.75$43.1626,400——
2012-01-09$30.23$42.4338,000——
2012-01-06$29.57$41.5122,800——
2012-01-05$29.88$41.9414,500——
2012-01-04$29.93$42.0133,600——
2012-01-03$29.71$41.7033,000——