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 — 2013

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2013-12-31$66.51$96.6049,600——
2013-12-30$66.90$97.1751,400——
2013-12-27$67.07$97.4280,000——
2013-12-26$68.25$99.1353,100——
2013-12-24$67.68$98.3025,200——
2013-12-23$67.65$98.2673,300——
2013-12-20$67.50$98.04205,300——
2013-12-19$66.00$95.8684,400——
2013-12-18$65.80$95.5771,600——
2013-12-17$64.29$93.3882,200——
2013-12-16$65.18$94.6772,600——
2013-12-13$64.25$93.3279,700——
2013-12-12$64.13$93.1560,900——
2013-12-11$62.81$91.2369,700——
2013-12-10$63.36$92.0394,200——
2013-12-09$64.21$93.2653,700——
2013-12-06$65.56$95.22105,500——
2013-12-05$64.33$93.4439,200——
2013-12-04$63.81$92.6869,200——
2013-12-03$64.23$93.2970,000——
2013-12-02$64.05$93.0391,300——
2013-11-29$65.87$95.6740,700——
2013-11-27$65.98$95.8329,200——
2013-11-26$65.22$94.7349,700——
2013-11-25$64.72$94.0051,000——
2013-11-22$64.34$93.4572,400——
2013-11-21$63.10$91.6564,100——
2013-11-20$61.06$88.6952,100——
2013-11-19$61.15$88.8260,300——
2013-11-18$61.08$88.7251,800——
2013-11-15$61.37$89.1472,000——
2013-11-14$61.83$89.8168,800——
2013-11-13$62.20$90.3464,800——
2013-11-12$61.65$89.2759,500——
2013-11-11$61.71$89.3679,000——
2013-11-08$62.48$90.4790,400——
2013-11-07$61.09$88.46103,400——
2013-11-06$60.75$87.9736,600——
2013-11-05$60.29$87.3091,200——
2013-11-04$60.44$87.5290,900——
2013-11-01$60.51$87.62245,500——
2013-10-31$60.05$86.95233,800——
2013-10-30$59.85$86.66175,400——
2013-10-29$58.60$84.85245,300——
2013-10-28$55.88$80.9196,000——
2013-10-25$55.50$80.36112,500——
2013-10-24$55.95$81.0235,400——
2013-10-23$55.94$81.0065,300——
2013-10-22$56.25$81.4550,600——
2013-10-21$56.52$81.8441,600——
2013-10-18$56.75$82.1790,000——
2013-10-17$55.89$80.9332,400——
2013-10-16$55.90$80.9473,900——
2013-10-15$55.77$80.7563,300——
2013-10-14$56.50$81.81135,600——
2013-10-11$56.95$82.4655,600——
2013-10-10$56.08$81.2074,600——
2013-10-09$54.81$79.3685,800——
2013-10-08$54.73$79.25109,800——
2013-10-07$55.29$80.0657,300——
2013-10-04$56.14$81.2968,600——
2013-10-03$55.95$81.0259,000——
2013-10-02$55.55$80.4453,100——
2013-10-01$56.05$81.1639,100——
2013-09-30$55.16$79.8765,500——
2013-09-27$55.00$79.6428,900——
2013-09-26$55.51$80.3826,200——
2013-09-25$55.76$80.7431,400——
2013-09-24$55.50$80.3699,300——
2013-09-23$55.39$80.2075,400——
2013-09-20$56.23$81.4298,100——
2013-09-19$55.37$80.1832,700——
2013-09-18$57.17$82.7845,100——
2013-09-17$57.73$83.5927,900——
2013-09-16$56.64$82.0143,100——
2013-09-13$56.29$81.5121,600——
2013-09-12$55.62$80.5451,000——
2013-09-11$55.72$80.6850,800——
2013-09-10$56.00$81.0971,200——
2013-09-09$55.62$80.5475,100——
2013-09-06$54.31$78.64112,200——
2013-09-05$54.62$79.0949,100——
2013-09-04$54.80$79.3571,200——
2013-09-03$54.21$78.5045,000——
2013-08-30$53.83$77.9553,500——
2013-08-29$54.42$78.8032,800——
2013-08-28$54.06$78.2828,400——
2013-08-27$53.97$78.15103,300——
2013-08-26$55.97$81.0469,800——
2013-08-23$55.74$80.7163,800——
2013-08-22$55.88$80.9128,600——
2013-08-21$55.26$80.0267,700——
2013-08-20$55.11$79.8081,500——
2013-08-19$54.11$78.3562,500——
2013-08-16$54.97$79.60109,100——
2013-08-15$54.33$78.6760,700——
2013-08-14$54.23$78.5273,600——
2013-08-13$53.45$77.1255,500——
2013-08-12$53.38$77.0252,700——
2013-08-09$54.25$78.2739,200——
2013-08-08$54.89$79.2027,700——
2013-08-07$54.66$78.8738,000——
2013-08-06$55.00$79.36132,700——
2013-08-05$55.12$79.5368,300——
2013-08-02$55.12$79.5392,900——
2013-08-01$55.34$79.8552,500——
2013-07-31$55.44$79.99148,800——
2013-07-30$55.51$80.09108,900——
2013-07-29$55.19$79.63284,700——
2013-07-26$54.00$77.9183,600——
2013-07-25$54.34$78.4051,900——
2013-07-24$54.57$78.7433,600——
2013-07-23$54.84$79.1356,200——
2013-07-22$54.89$79.2028,300——
2013-07-19$54.65$78.8588,900——
2013-07-18$55.84$80.5741,300——
2013-07-17$55.81$80.5357,600——
2013-07-16$55.63$80.2744,900——
2013-07-15$55.82$80.5474,500——
2013-07-12$54.75$79.0057,200——
2013-07-11$53.98$77.8895,300——
2013-07-10$53.61$77.3564,500——
2013-07-09$53.11$76.6352,900——
2013-07-08$52.63$75.9429,200——
2013-07-05$52.83$76.2319,200——
2013-07-03$51.46$74.2513,000——
2013-07-02$50.91$73.4643,800——
2013-07-01$50.75$73.2258,000——
2013-06-28$50.39$72.71178,200——
2013-06-27$50.06$72.2362,900——
2013-06-26$49.24$71.0533,600——
2013-06-25$49.50$71.4255,300——
2013-06-24$48.40$69.8342,400——
2013-06-21$48.33$69.7369,000——
2013-06-20$47.90$69.1128,400——
2013-06-19$48.48$69.9595,600——
2013-06-18$48.09$69.3951,600——
2013-06-17$47.12$67.9938,200——
2013-06-14$47.50$68.5435,800——
2013-06-13$48.40$69.8337,900——
2013-06-12$47.98$69.2339,300——
2013-06-11$48.80$70.4143,700——
2013-06-10$49.80$71.8529,700——
2013-06-07$49.78$71.8219,000——
2013-06-06$49.54$71.4831,800——
2013-06-05$49.85$71.9326,100——
2013-06-04$50.43$72.7668,500——
2013-06-03$51.10$73.7364,400——
2013-05-31$50.05$72.2143,200——
2013-05-30$50.88$73.41140,700——
2013-05-29$50.48$72.8343,600——
2013-05-28$50.94$73.5045,100——
2013-05-24$50.25$72.5048,100——
2013-05-23$49.94$72.0650,100——
2013-05-22$50.21$72.4538,100——
2013-05-21$50.49$72.8520,600——
2013-05-20$50.52$72.8942,200——
2013-05-17$50.55$72.9434,900——
2013-05-16$50.47$72.8218,800——
2013-05-15$50.18$72.4041,200——
2013-05-14$50.30$72.3261,000——
2013-05-13$50.00$71.8860,900——
2013-05-10$50.11$72.0433,700——
2013-05-09$50.21$72.1976,300——
2013-05-08$50.15$72.1042,200——
2013-05-07$50.46$72.5567,100——
2013-05-06$49.04$70.5029,400——
2013-05-03$48.37$69.5440,100——
2013-05-02$47.51$68.3045,800——
2013-05-01$46.85$67.36114,700——
2013-04-30$47.77$68.6834,700——
2013-04-29$47.67$68.5340,400——
2013-04-26$47.77$68.68107,400——
2013-04-25$48.42$69.6124,200——
2013-04-24$48.91$70.3224,500——
2013-04-23$49.22$70.7639,500——
2013-04-22$48.07$69.1164,100——
2013-04-19$48.79$70.1488,000——
2013-04-18$47.61$68.45135,000——
2013-04-17$49.13$70.63134,800——
2013-04-16$49.53$71.2158,300——
2013-04-15$49.25$70.81152,900——
2013-04-12$49.71$71.4737,500——
2013-04-11$50.00$71.8826,400——
2013-04-10$50.25$72.2459,200——
2013-04-09$49.55$71.2448,200——
2013-04-08$49.73$71.5032,400——
2013-04-05$49.07$70.5542,700——
2013-04-04$49.07$70.5556,300——
2013-04-03$48.70$70.02108,700——
2013-04-02$48.47$69.6871,700——
2013-04-01$48.87$70.2663,400——
2013-03-28$50.40$72.4642,600——
2013-03-27$50.79$73.0222,300——
2013-03-26$51.05$73.3914,900——
2013-03-25$51.11$73.4829,500——
2013-03-22$51.12$73.4956,300——
2013-03-21$50.45$72.5368,200——
2013-03-20$50.03$71.9378,300——
2013-03-19$50.29$72.3030,100——
2013-03-18$50.74$72.9532,100——
2013-03-15$51.22$73.64122,900——
2013-03-14$51.17$73.5748,000——
2013-03-13$50.74$72.9544,100——
2013-03-12$50.15$72.1060,600——
2013-03-11$50.29$72.3067,100——
2013-03-08$50.17$72.1376,800——
2013-03-07$49.64$71.3732,300——
2013-03-06$49.42$71.0538,000——
2013-03-05$48.83$70.2022,500——
2013-03-04$48.43$69.6346,400——
2013-03-01$47.75$68.6531,600——
2013-02-28$47.62$68.4666,100——
2013-02-27$47.09$67.70154,200——
2013-02-26$46.52$66.8883,600——
2013-02-25$46.25$66.49146,800——
2013-02-22$47.19$67.84137,000——
2013-02-21$46.24$66.4889,100——
2013-02-20$43.73$62.87530,100——
2013-02-19$43.18$62.0856,200——
2013-02-15$42.64$61.3023,100——
2013-02-14$42.67$61.3513,200——
2013-02-13$42.90$61.6828,000——
2013-02-12$42.97$61.5223,900——
2013-02-11$42.94$61.486,700——
2013-02-08$42.76$61.2212,100——
2013-02-07$42.54$60.909,600——
2013-02-06$42.53$60.8922,800——
2013-02-05$42.74$61.1926,700——
2013-02-04$42.50$60.8534,700——
2013-02-01$43.07$61.6636,900——
2013-01-31$42.10$60.27126,400——
2013-01-30$41.22$59.0126,700——
2013-01-29$41.69$59.6925,800——
2013-01-28$41.92$60.0228,200——
2013-01-25$41.30$59.1328,300——
2013-01-24$41.45$59.3420,600——
2013-01-23$41.59$59.5420,600——
2013-01-22$41.57$59.5116,200——
2013-01-18$41.48$59.3920,300——
2013-01-17$41.48$59.3922,700——
2013-01-16$41.33$59.1719,300——
2013-01-15$41.70$59.7029,000——
2013-01-14$41.59$59.5420,000——
2013-01-11$41.37$59.237,400——
2013-01-10$41.38$59.2417,700——
2013-01-09$41.44$59.3318,300——
2013-01-08$41.35$59.2013,500——
2013-01-07$41.65$59.6330,600——
2013-01-04$41.44$59.3332,700——
2013-01-03$41.48$59.3947,000——
2013-01-02$41.68$59.6791,000——