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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$72.30$119.48176,400——
2020-12-30$72.24$119.38182,300——
2020-12-29$71.47$118.11233,500——
2020-12-28$73.93$122.17253,400——
2020-12-24$74.03$122.3465,000——
2020-12-23$74.57$123.23157,200——
2020-12-22$72.00$118.98216,400——
2020-12-21$72.92$120.50310,300——
2020-12-18$74.08$122.42693,300——
2020-12-17$74.94$123.84217,200——
2020-12-16$74.21$122.63223,400——
2020-12-15$74.51$123.13233,400——
2020-12-14$73.66$121.73251,800——
2020-12-11$74.46$123.05297,800——
2020-12-10$74.81$123.63330,800——
2020-12-09$75.63$124.98432,700——
2020-12-08$75.53$124.82533,300——
2020-12-07$74.51$123.13458,300——
2020-12-04$72.43$119.69329,100——
2020-12-03$70.34$116.24300,500——
2020-12-02$70.30$116.17286,600——
2020-12-01$68.97$113.98333,400——
2020-11-30$66.47$109.84328,300——
2020-11-27$70.47$116.45148,100——
2020-11-25$71.21$117.68201,800——
2020-11-24$73.55$121.54472,300——
2020-11-23$69.52$114.88385,100——
2020-11-20$68.26$112.80297,700——
2020-11-19$68.84$113.76254,600——
2020-11-18$69.17$114.31271,000——
2020-11-17$71.11$117.51312,500——
2020-11-16$71.25$117.74571,800——
2020-11-13$69.09$114.17258,000——
2020-11-12$67.29$111.20277,200——
2020-11-11$69.37$113.86395,400——
2020-11-10$74.08$121.59645,000——
2020-11-09$71.96$118.111,024,100——
2020-11-06$60.66$99.56195,200——
2020-11-05$62.02$101.80306,700——
2020-11-04$59.63$97.87497,600——
2020-11-03$64.56$105.97599,600——
2020-11-02$61.30$100.61369,300——
2020-10-30$61.40$100.78533,300——
2020-10-29$59.58$97.79369,000——
2020-10-28$57.87$94.98453,600——
2020-10-27$59.28$97.30304,500——
2020-10-26$61.00$100.12406,100——
2020-10-23$62.31$102.27570,400——
2020-10-22$62.90$103.24721,300——
2020-10-21$59.08$96.97499,000——
2020-10-20$57.02$93.59422,400——
2020-10-19$53.91$88.48203,100——
2020-10-16$53.49$87.80282,100——
2020-10-15$54.80$89.95152,300——
2020-10-14$52.73$86.55178,100——
2020-10-13$54.01$88.65243,500——
2020-10-12$56.41$92.59238,300——
2020-10-09$54.58$89.58319,200——
2020-10-08$55.39$90.91258,400——
2020-10-07$55.42$90.96341,400——
2020-10-06$52.99$86.97554,900——
2020-10-05$51.37$84.32271,900——
2020-10-02$49.28$80.89192,500——
2020-10-01$48.15$79.03335,700——
2020-09-30$48.15$79.03316,700——
2020-09-29$47.51$77.98182,100——
2020-09-28$48.03$78.83272,000——
2020-09-25$46.75$76.73379,200——
2020-09-24$45.52$74.71347,700——
2020-09-23$45.74$75.08358,700——
2020-09-22$46.84$76.88270,200——
2020-09-21$47.97$78.74379,000——
2020-09-18$51.35$84.28905,300——
2020-09-17$52.71$86.52324,700——
2020-09-16$53.76$88.24406,800——
2020-09-15$53.27$87.43262,800——
2020-09-14$53.76$88.24265,700——
2020-09-11$52.22$85.71309,700——
2020-09-10$51.93$85.23257,400——
2020-09-09$52.98$86.96474,600——
2020-09-08$54.45$89.37294,500——
2020-09-04$58.12$95.39296,100——
2020-09-03$56.66$93.00215,900——
2020-09-02$56.31$92.42193,400——
2020-09-01$56.15$92.16268,200——
2020-08-31$55.68$91.39271,800——
2020-08-28$57.13$93.77201,100——
2020-08-27$57.41$94.23325,800——
2020-08-26$57.22$93.92426,000——
2020-08-25$59.33$97.38414,500——
2020-08-24$58.99$96.82335,500——
2020-08-21$57.14$93.79365,700——
2020-08-20$57.16$93.82260,800——
2020-08-19$58.00$95.20305,000——
2020-08-18$57.72$94.74301,300——
2020-08-17$59.88$98.28320,900——
2020-08-14$60.69$99.61275,400——
2020-08-13$60.03$98.53423,000——
2020-08-12$60.62$98.73713,400——
2020-08-11$60.81$99.04912,400——
2020-08-10$57.88$94.26612,300——
2020-08-07$55.29$90.05489,700——
2020-08-06$51.70$84.20296,600——
2020-08-05$51.92$84.56365,400——
2020-08-04$49.55$80.70413,200——
2020-08-03$48.15$78.42425,700——
2020-07-31$47.66$77.62513,600——
2020-07-30$47.72$77.72342,100——
2020-07-29$48.91$79.66360,900——
2020-07-28$46.67$76.01270,500——
2020-07-27$46.89$76.37224,800——
2020-07-24$49.20$80.13416,800——
2020-07-23$49.28$80.26298,800——
2020-07-22$47.34$77.10275,900——
2020-07-21$48.61$79.17218,700——
2020-07-20$45.99$74.90202,900——
2020-07-17$46.91$76.40184,400——
2020-07-16$48.21$78.52254,400——
2020-07-15$48.58$79.12411,100——
2020-07-14$45.31$73.79232,000——
2020-07-13$46.80$76.22303,600——
2020-07-10$46.00$74.92377,400——
2020-07-09$43.76$71.27443,500——
2020-07-08$44.58$72.60547,100——
2020-07-07$45.69$74.41474,000——
2020-07-06$47.16$76.81247,000——
2020-07-02$46.85$76.30351,900——
2020-07-01$46.53$75.78375,000——
2020-06-30$47.66$77.62404,500——
2020-06-29$47.02$76.58347,500——
2020-06-26$44.40$72.31689,100——
2020-06-25$47.28$77.00404,000——
2020-06-24$45.94$74.82458,200——
2020-06-23$48.93$79.69352,200——
2020-06-22$49.83$81.15419,400——
2020-06-19$50.65$82.491,075,200——
2020-06-18$52.11$84.87302,500——
2020-06-17$51.51$83.89313,100——
2020-06-16$53.20$86.64419,100——
2020-06-15$51.41$83.73371,500——
2020-06-12$53.11$86.50508,000——
2020-06-11$52.13$84.90707,800——
2020-06-10$58.19$94.77570,900——
2020-06-09$61.48$100.13656,400——
2020-06-08$63.93$104.12473,500——
2020-06-05$60.27$98.161,457,200——
2020-06-04$57.70$93.97335,000——
2020-06-03$56.34$91.76345,500——
2020-06-02$52.05$84.77163,200——
2020-06-01$53.02$86.35221,100——
2020-05-29$52.57$85.62252,400——
2020-05-28$53.52$87.16288,500——
2020-05-27$56.31$91.71350,200——
2020-05-26$52.30$85.18449,600——
2020-05-22$46.65$75.98145,800——
2020-05-21$46.94$76.45219,400——
2020-05-20$47.62$77.55294,200——
2020-05-19$45.08$73.42256,500——
2020-05-18$47.23$76.92348,300——
2020-05-15$43.36$70.62211,200——
2020-05-14$43.69$71.15373,500——
2020-05-13$42.90$69.87350,300——
2020-05-12$46.25$75.32292,200——
2020-05-11$48.71$79.33258,500——
2020-05-08$52.59$85.65258,200——
2020-05-07$50.82$82.77239,200——
2020-05-06$49.99$80.65196,400——
2020-05-05$52.54$84.76217,100——
2020-05-04$54.95$88.65367,800——
2020-05-01$52.95$85.42370,900——
2020-04-30$57.84$93.31324,300——
2020-04-29$60.27$97.23351,200——
2020-04-28$56.78$91.60282,000——
2020-04-27$54.95$88.65300,400——
2020-04-24$53.06$85.60408,000——
2020-04-23$49.23$79.42389,200——
2020-04-22$51.11$82.46209,500——
2020-04-21$52.18$84.18229,400——
2020-04-20$54.23$87.49359,200——
2020-04-17$54.29$87.59436,800——
2020-04-16$49.31$79.55303,400——
2020-04-15$52.01$83.91242,400——
2020-04-14$56.27$90.78182,800——
2020-04-13$57.29$92.43226,600——
2020-04-09$61.50$99.22418,100——
2020-04-08$54.20$87.44316,700——
2020-04-07$53.71$86.65276,700——
2020-04-06$55.48$89.51246,700——
2020-04-03$50.77$81.91319,200——
2020-04-02$54.58$88.05255,200——
2020-04-01$55.71$89.88431,000——
2020-03-31$58.73$94.75258,100——
2020-03-30$59.91$96.65351,400——
2020-03-27$59.67$96.27258,800——
2020-03-26$61.76$99.64279,200——
2020-03-25$56.55$91.23349,000——
2020-03-24$57.56$92.86316,200——
2020-03-23$54.46$87.86362,900——
2020-03-20$59.35$95.75568,400——
2020-03-19$66.85$107.85666,600——
2020-03-18$60.53$97.65536,000——
2020-03-17$58.71$94.72578,500——
2020-03-16$54.92$88.60433,900——
2020-03-13$59.53$96.04594,500——
2020-03-12$53.68$86.60563,700——
2020-03-11$57.15$92.20228,900——
2020-03-10$60.99$98.40596,200——
2020-03-09$59.17$95.46372,000——
2020-03-06$67.97$109.66254,700——
2020-03-05$68.93$111.21260,100——
2020-03-04$71.19$114.85251,500——
2020-03-03$69.15$111.56227,300——
2020-03-02$70.89$114.37241,700——
2020-02-28$68.12$109.90340,600——
2020-02-27$70.34$113.48200,800——
2020-02-26$73.94$119.29231,300——
2020-02-25$75.15$121.24426,300——
2020-02-24$77.00$124.22315,100——
2020-02-21$77.82$125.55235,600——
2020-02-20$78.16$126.10194,200——
2020-02-19$77.67$125.31238,100——
2020-02-18$78.06$125.93178,400——
2020-02-14$78.49$126.63119,400——
2020-02-13$78.82$127.16212,800——
2020-02-12$78.77$127.08135,900——
2020-02-11$79.18$127.74253,100——
2020-02-10$78.32$126.35197,000——
2020-02-07$78.40$126.48243,500——
2020-02-06$80.31$129.56306,200——
2020-02-05$81.32$130.44269,400——
2020-02-04$79.60$127.68385,000——
2020-02-03$77.54$124.37522,300——
2020-01-31$75.61$121.28406,000——
2020-01-30$78.09$125.25545,600——
2020-01-29$76.43$122.59431,200——
2020-01-28$77.50$124.31736,400——
2020-01-27$79.69$127.82833,000——
2020-01-24$85.52$137.17113,400——
2020-01-23$86.18$138.23103,700——
2020-01-22$85.64$137.3679,700——
2020-01-21$85.89$137.77105,900——
2020-01-17$86.83$139.2788,900——
2020-01-16$87.08$139.67110,600——
2020-01-15$86.05$138.02161,600——
2020-01-14$86.39$138.57107,900——
2020-01-13$86.44$138.65101,400——
2020-01-10$85.73$137.51155,800——
2020-01-09$86.12$138.1384,800——
2020-01-08$85.87$137.73114,500——
2020-01-07$85.49$137.12146,300——
2020-01-06$86.83$139.27166,900——
2020-01-03$87.09$139.69165,500——
2020-01-02$86.88$139.35216,900——