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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$86.75$139.15137,600——
2019-12-30$86.79$139.21110,400——
2019-12-27$86.79$139.21134,800——
2019-12-26$86.61$138.9263,300——
2019-12-24$86.71$139.0847,700——
2019-12-23$86.40$138.58113,900——
2019-12-20$87.05$139.63426,400——
2019-12-19$87.20$139.87146,500——
2019-12-18$86.92$139.42187,100——
2019-12-17$87.22$139.90189,600——
2019-12-16$86.01$137.96171,600——
2019-12-13$85.00$136.3496,300——
2019-12-12$85.32$136.85140,100——
2019-12-11$83.78$134.3887,900——
2019-12-10$84.16$134.9979,000——
2019-12-09$83.90$134.57117,200——
2019-12-06$84.20$135.06138,800——
2019-12-05$83.82$134.45106,800——
2019-12-04$83.73$134.30188,600——
2019-12-03$82.49$132.31133,000——
2019-12-02$83.32$133.64182,800——
2019-11-29$83.28$133.5893,600——
2019-11-27$83.16$133.39110,000——
2019-11-26$82.54$132.39114,700——
2019-11-25$82.64$132.55104,400——
2019-11-22$82.05$131.61101,400——
2019-11-21$81.86$131.30149,300——
2019-11-20$81.25$130.32153,200——
2019-11-19$81.46$130.66106,900——
2019-11-18$80.71$129.4663,400——
2019-11-15$80.89$129.7594,800——
2019-11-14$80.93$129.8177,400——
2019-11-13$81.24$130.31117,800——
2019-11-12$81.78$131.17118,100——
2019-11-11$81.08$130.0588,300——
2019-11-08$81.16$130.18144,800——
2019-11-07$81.75$131.13264,700——
2019-11-06$82.43$131.48131,400——
2019-11-05$82.22$131.14150,400——
2019-11-04$81.77$130.43120,700——
2019-11-01$80.50$128.40118,700——
2019-10-31$78.86$125.78136,500——
2019-10-30$79.90$127.44141,800——
2019-10-29$80.18$127.89214,200——
2019-10-28$78.95$125.93137,000——
2019-10-25$77.96$124.35105,400——
2019-10-24$77.29$123.2877,400——
2019-10-23$77.93$124.30106,200——
2019-10-22$78.23$124.7899,100——
2019-10-21$78.17$124.68101,400——
2019-10-18$77.51$123.63156,400——
2019-10-17$76.50$122.02116,300——
2019-10-16$76.07$121.33133,900——
2019-10-15$76.52$122.05154,400——
2019-10-14$75.91$121.0854,900——
2019-10-11$76.09$121.37106,100——
2019-10-10$74.80$119.3198,100——
2019-10-09$74.38$118.6495,500——
2019-10-08$74.20$118.35103,900——
2019-10-07$75.59$120.57142,800——
2019-10-04$75.56$120.52164,800——
2019-10-03$74.89$119.45128,300——
2019-10-02$74.51$118.85197,900——
2019-10-01$74.67$119.10219,500——
2019-09-30$75.30$120.11166,400——
2019-09-27$75.03$119.68219,200——
2019-09-26$74.46$118.77101,700——
2019-09-25$75.93$121.11167,400——
2019-09-24$75.07$119.74166,800——
2019-09-23$75.94$121.13218,400——
2019-09-20$76.05$121.30461,700——
2019-09-19$76.71$122.35121,700——
2019-09-18$77.04$122.88123,700——
2019-09-17$77.29$123.2899,500——
2019-09-16$77.31$123.3193,000——
2019-09-13$77.77$124.05142,900——
2019-09-12$77.55$123.69143,900——
2019-09-11$76.44$121.92211,600——
2019-09-10$75.14$119.85149,800——
2019-09-09$74.73$119.20161,500——
2019-09-06$72.77$116.0794,300——
2019-09-05$73.74$117.62107,300——
2019-09-04$72.06$114.94102,900——
2019-09-03$72.10$115.00168,400——
2019-08-30$73.58$117.36105,200——
2019-08-29$74.21$118.37101,700——
2019-08-28$73.32$116.9585,500——
2019-08-27$72.51$115.66156,700——
2019-08-26$74.68$119.12140,200——
2019-08-23$73.45$117.15172,200——
2019-08-22$75.78$120.87147,600——
2019-08-21$76.00$121.22139,300——
2019-08-20$74.64$119.05100,700——
2019-08-19$75.75$120.82171,000——
2019-08-16$74.14$118.26133,700——
2019-08-15$72.80$116.12103,700——
2019-08-14$73.22$116.79117,100——
2019-08-13$75.89$121.0577,900——
2019-08-12$74.74$119.2163,100——
2019-08-09$76.14$121.4569,800——
2019-08-08$76.18$121.51140,200——
2019-08-07$75.05$119.02299,500——
2019-08-06$75.72$120.08159,800——
2019-08-05$74.35$117.91170,300——
2019-08-02$76.09$120.67176,700——
2019-08-01$76.92$121.99231,700——
2019-07-31$80.07$126.98302,800——
2019-07-30$78.83$125.02209,300——
2019-07-29$77.12$122.30135,000——
2019-07-26$77.85$123.46230,600——
2019-07-25$76.91$121.97267,700——
2019-07-24$77.80$123.38170,300——
2019-07-23$76.27$120.9696,200——
2019-07-22$75.42$119.6182,100——
2019-07-19$75.65$119.97143,400——
2019-07-18$75.68$120.02149,600——
2019-07-17$74.96$118.88129,900——
2019-07-16$75.32$119.45148,000——
2019-07-15$74.84$118.69180,000——
2019-07-12$76.33$121.05140,000——
2019-07-11$75.29$119.40112,000——
2019-07-10$74.67$118.42188,500——
2019-07-09$75.42$119.61183,900——
2019-07-08$74.23$117.72114,500——
2019-07-05$75.21$119.27110,300——
2019-07-03$74.00$117.3696,400——
2019-07-02$73.45$116.48117,400——
2019-07-01$74.46$118.09176,400——
2019-06-28$73.67$116.83305,000——
2019-06-27$72.94$115.67166,000——
2019-06-26$71.76$113.80179,100——
2019-06-25$72.49$114.96146,400——
2019-06-24$71.58$113.52167,900——
2019-06-21$73.03$115.82409,100——
2019-06-20$73.30$116.25183,000——
2019-06-19$73.26$116.18112,300——
2019-06-18$73.30$116.25142,100——
2019-06-17$72.17$114.45248,300——
2019-06-14$72.09$114.33186,100——
2019-06-13$71.12$112.79118,700——
2019-06-12$70.26$111.42125,700——
2019-06-11$69.99$111.00130,700——
2019-06-10$69.27$109.85128,200——
2019-06-07$68.09$107.98104,300——
2019-06-06$68.27$108.2773,500——
2019-06-05$68.60$108.7982,500——
2019-06-04$69.01$109.4465,900——
2019-06-03$66.38$105.27112,200——
2019-05-31$65.89$104.49141,000——
2019-05-30$67.74$107.4384,400——
2019-05-29$69.72$110.5779,800——
2019-05-28$69.58$110.35156,100——
2019-05-24$70.04$111.0870,300——
2019-05-23$69.15$109.66131,000——
2019-05-22$70.54$111.87152,200——
2019-05-21$72.25$114.58127,200——
2019-05-20$72.51$114.9989,000——
2019-05-17$72.53$115.0284,100——
2019-05-16$73.08$115.90102,800——
2019-05-15$72.36$114.76121,000——
2019-05-14$72.78$115.42120,200——
2019-05-13$70.95$112.52160,100——
2019-05-10$74.04$117.4281,500——
2019-05-09$73.72$116.9153,800——
2019-05-08$74.41$117.37102,100——
2019-05-07$75.30$118.78112,700——
2019-05-06$75.94$119.7977,800——
2019-05-03$76.24$120.26146,000——
2019-05-02$75.32$118.81486,900——
2019-05-01$74.70$117.83209,600——
2019-04-30$75.66$119.34220,500——
2019-04-29$75.98$119.85150,100——
2019-04-26$74.55$117.59124,000——
2019-04-25$73.62$116.13147,400——
2019-04-24$73.65$116.17112,800——
2019-04-23$73.36$115.72157,800——
2019-04-22$71.48$112.75140,900——
2019-04-18$72.80$114.83150,400——
2019-04-17$73.83$116.4681,900——
2019-04-16$73.55$116.02109,500——
2019-04-15$71.72$113.1387,700——
2019-04-12$72.63$114.56137,100——
2019-04-11$71.00$111.99122,400——
2019-04-10$70.40$111.05123,500——
2019-04-09$69.47$109.58120,800——
2019-04-08$71.32$112.5090,800——
2019-04-05$71.75$113.18119,300——
2019-04-04$71.32$112.50121,600——
2019-04-03$70.36$110.98115,000——
2019-04-02$69.96$110.35157,300——
2019-04-01$70.33$110.94165,000——
2019-03-29$68.34$107.80185,100——
2019-03-28$68.89$108.66133,200——
2019-03-27$67.79$106.93133,500——
2019-03-26$67.17$105.95135,100——
2019-03-25$64.98$102.50126,300——
2019-03-22$64.53$101.79365,100——
2019-03-21$67.72$106.82215,400——
2019-03-20$67.65$106.71215,800——
2019-03-19$70.01$110.43299,300——
2019-03-18$71.40$112.62121,400——
2019-03-15$70.70$111.52509,800——
2019-03-14$70.45$111.13111,000——
2019-03-13$70.51$111.22161,500——
2019-03-12$69.70$109.9481,400——
2019-03-11$69.66$109.88111,100——
2019-03-08$69.10$109.00147,700——
2019-03-07$68.89$108.66232,100——
2019-03-06$69.74$110.01339,400——
2019-03-05$70.87$111.7998,000——
2019-03-04$71.17$112.26121,200——
2019-03-01$70.90$111.84130,600——
2019-02-28$71.04$112.06143,100——
2019-02-27$71.15$112.23214,800——
2019-02-26$70.70$111.52239,100——
2019-02-25$71.15$112.23269,500——
2019-02-22$71.48$112.75276,800——
2019-02-21$70.63$111.41191,200——
2019-02-20$70.31$110.90178,600——
2019-02-19$68.48$108.02110,400——
2019-02-15$67.46$106.41126,600——
2019-02-14$65.86$103.89160,000——
2019-02-13$66.96$105.02135,300——
2019-02-12$66.89$104.9198,200——
2019-02-11$66.32$104.02204,200——
2019-02-08$65.60$102.89123,000——
2019-02-07$67.10$105.24172,300——
2019-02-06$66.28$103.95265,800——
2019-02-05$66.53$104.35104,200——
2019-02-04$67.28$105.52122,900——
2019-02-01$66.82$104.80174,900——
2019-01-31$66.35$104.06226,600——
2019-01-30$67.57$105.98506,900——
2019-01-29$66.40$104.14248,000——
2019-01-28$66.52$104.33168,900——
2019-01-25$65.41$102.59258,400——
2019-01-24$65.09$102.09154,100——
2019-01-23$65.73$103.09124,300——
2019-01-22$66.19$103.81232,100——
2019-01-18$67.09$105.22198,900——
2019-01-17$66.87$104.88279,300——
2019-01-16$66.62$104.49340,200——
2019-01-15$64.37$100.96286,200——
2019-01-14$63.46$99.53349,300——
2019-01-11$62.30$97.71341,800——
2019-01-10$61.94$97.15140,800——
2019-01-09$62.00$97.24199,200——
2019-01-08$61.89$97.07236,500——
2019-01-07$61.94$97.15132,800——
2019-01-04$61.89$97.07234,400——
2019-01-03$59.95$94.03137,800——
2019-01-02$60.68$95.17119,800——