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 — 2021

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2021-12-31$80.11$135.61124,400——
2021-12-30$80.55$136.36167,600——
2021-12-29$80.33$135.99236,600——
2021-12-28$81.68$138.27231,200——
2021-12-27$80.47$136.22237,500——
2021-12-23$79.04$133.80167,400——
2021-12-22$77.92$131.91269,000——
2021-12-21$77.69$131.52292,500——
2021-12-20$76.21$129.01406,000——
2021-12-17$78.06$132.141,110,800——
2021-12-16$78.68$133.19355,300——
2021-12-15$78.56$132.99404,900——
2021-12-14$78.88$133.53360,900——
2021-12-13$77.83$131.75264,800——
2021-12-10$79.25$134.16240,800——
2021-12-09$78.28$132.52171,500——
2021-12-08$78.75$133.31195,200——
2021-12-07$79.08$133.87311,700——
2021-12-06$80.45$136.19361,800——
2021-12-03$78.02$132.08385,800——
2021-12-02$79.32$134.28314,000——
2021-12-01$76.20$129.00425,600——
2021-11-30$78.14$132.28521,600——
2021-11-29$79.29$134.23425,500——
2021-11-26$78.05$132.13257,200——
2021-11-24$82.25$139.24189,000——
2021-11-23$82.50$139.66434,600——
2021-11-22$82.18$139.12307,300——
2021-11-19$81.15$137.38341,400——
2021-11-18$81.94$138.71328,100——
2021-11-17$82.69$139.98290,200——
2021-11-16$83.06$140.61331,400——
2021-11-15$84.13$142.42257,100——
2021-11-12$83.56$141.45226,100——
2021-11-11$83.44$141.25241,100——
2021-11-10$83.25$140.93278,200——
2021-11-09$83.05$139.76236,900——
2021-11-08$83.11$139.86345,800——
2021-11-05$82.57$138.95358,700——
2021-11-04$81.22$136.68252,500——
2021-11-03$81.92$137.86453,600——
2021-11-02$80.51$135.49315,600——
2021-11-01$82.75$139.26496,300——
2021-10-29$78.09$131.42305,700——
2021-10-28$77.19$129.90549,900——
2021-10-27$74.32$125.07348,300——
2021-10-26$77.59$130.57248,700——
2021-10-25$78.80$132.61280,100——
2021-10-22$79.52$133.82170,900——
2021-10-21$79.48$133.75162,000——
2021-10-20$79.83$134.34222,600——
2021-10-19$77.55$130.51190,500——
2021-10-18$76.70$129.08229,700——
2021-10-15$77.42$130.29241,000——
2021-10-14$77.65$130.67161,700——
2021-10-13$76.53$128.79154,200——
2021-10-12$77.00$129.58162,800——
2021-10-11$76.63$128.96319,500——
2021-10-08$78.04$131.33222,700——
2021-10-07$78.07$131.38308,000——
2021-10-06$77.11$129.77323,700——
2021-10-05$77.60$130.59489,800——
2021-10-04$77.59$130.57370,600——
2021-10-01$77.25$130.00453,000——
2021-09-30$74.67$125.66507,900——
2021-09-29$76.19$128.22524,300——
2021-09-28$74.22$124.90869,600——
2021-09-27$73.75$124.11535,800——
2021-09-24$70.35$118.39367,200——
2021-09-23$68.96$116.05362,100——
2021-09-22$65.89$110.88451,900——
2021-09-21$64.91$109.23461,700——
2021-09-20$63.73$107.25679,900——
2021-09-17$64.72$108.921,428,600——
2021-09-16$64.90$109.22601,700——
2021-09-15$65.91$110.92440,100——
2021-09-14$65.69$110.55302,500——
2021-09-13$67.10$112.92342,000——
2021-09-10$66.52$111.94359,200——
2021-09-09$67.20$113.09401,900——
2021-09-08$67.43$113.48326,400——
2021-09-07$67.85$114.18391,200——
2021-09-03$69.01$116.13228,600——
2021-09-02$69.07$116.24360,700——
2021-09-01$68.26$114.87320,000——
2021-08-31$68.58$115.41294,400——
2021-08-30$68.04$114.50284,600——
2021-08-27$70.54$118.71422,000——
2021-08-26$68.94$116.02237,600——
2021-08-25$69.69$117.28383,500——
2021-08-24$69.84$117.53347,600——
2021-08-23$69.59$117.11198,100——
2021-08-20$68.73$115.66258,200——
2021-08-19$67.57$113.71396,300——
2021-08-18$68.69$115.60489,000——
2021-08-17$70.54$118.71499,600——
2021-08-16$71.14$119.72520,800——
2021-08-13$71.72$120.70744,900——
2021-08-12$71.49$120.31264,500——
2021-08-11$71.96$121.10471,300——
2021-08-10$72.09$120.49467,000——
2021-08-09$71.95$120.26519,800——
2021-08-06$72.65$121.43406,700——
2021-08-05$69.98$116.97391,900——
2021-08-04$68.97$115.28466,100——
2021-08-03$70.08$117.13462,400——
2021-08-02$68.23$114.04516,000——
2021-07-30$68.84$115.06480,700——
2021-07-29$70.59$117.99347,700——
2021-07-28$71.08$118.81542,600——
2021-07-27$69.74$116.57445,900——
2021-07-26$71.22$119.04812,100——
2021-07-23$68.62$114.69948,500——
2021-07-22$73.42$122.72221,600——
2021-07-21$76.48$127.83309,200——
2021-07-20$74.61$124.71357,900——
2021-07-19$73.48$122.82315,000——
2021-07-16$76.40$127.70234,100——
2021-07-15$78.87$131.83382,500——
2021-07-14$76.84$128.43480,000——
2021-07-13$77.36$129.30225,400——
2021-07-12$79.25$132.46241,000——
2021-07-09$79.57$133.00617,700——
2021-07-08$77.21$129.05337,800——
2021-07-07$77.87$130.15393,800——
2021-07-06$78.07$130.49407,300——
2021-07-02$80.72$134.92159,000——
2021-07-01$82.07$137.17217,600——
2021-06-30$81.76$136.66272,800——
2021-06-29$82.04$137.12182,700——
2021-06-28$83.26$139.16295,500——
2021-06-25$84.35$140.98757,600——
2021-06-24$84.96$142.00272,100——
2021-06-23$83.36$139.33394,100——
2021-06-22$84.32$140.93406,700——
2021-06-21$83.97$140.35491,400——
2021-06-18$80.99$135.37991,300——
2021-06-17$84.98$142.04442,100——
2021-06-16$88.56$148.02223,500——
2021-06-15$86.97$145.36346,000——
2021-06-14$85.56$143.01391,400——
2021-06-11$86.24$144.14224,400——
2021-06-10$85.45$142.82226,600——
2021-06-09$86.85$145.16229,400——
2021-06-08$89.95$150.34296,800——
2021-06-07$90.30$150.93229,900——
2021-06-04$89.75$150.01210,800——
2021-06-03$89.76$150.03188,700——
2021-06-02$89.07$148.87211,300——
2021-06-01$89.92$150.29214,700——
2021-05-28$88.81$148.44184,100——
2021-05-27$88.33$147.64322,500——
2021-05-26$87.18$145.72313,600——
2021-05-25$85.67$143.19322,200——
2021-05-24$89.94$150.33305,400——
2021-05-21$90.95$152.02217,800——
2021-05-20$89.15$149.01268,700——
2021-05-19$88.67$148.21320,400——
2021-05-18$87.82$146.78221,900——
2021-05-17$89.66$149.86233,900——
2021-05-14$90.34$151.00202,300——
2021-05-13$89.09$148.91229,400——
2021-05-12$86.24$143.36329,900——
2021-05-11$86.90$144.46249,300——
2021-05-10$89.19$148.26325,800——
2021-05-07$89.64$149.01250,900——
2021-05-06$88.86$147.71244,500——
2021-05-05$87.04$144.69396,700——
2021-05-04$86.32$143.49369,500——
2021-05-03$84.83$141.01326,200——
2021-04-30$84.32$140.17475,600——
2021-04-29$84.54$140.53354,800——
2021-04-28$84.59$140.62365,400——
2021-04-27$83.96$139.57392,700——
2021-04-26$83.27$138.42360,500——
2021-04-23$83.16$138.24391,200——
2021-04-22$79.85$132.74169,200——
2021-04-21$81.46$135.41236,700——
2021-04-20$79.59$132.30442,200——
2021-04-19$81.86$136.08329,800——
2021-04-16$82.17$136.59297,000——
2021-04-15$79.29$131.81409,800——
2021-04-14$79.79$132.64478,500——
2021-04-13$79.91$132.84445,500——
2021-04-12$82.25$136.73430,000——
2021-04-09$79.86$132.75210,300——
2021-04-08$78.67$130.77290,400——
2021-04-07$77.82$129.36267,000——
2021-04-06$78.01$129.68311,900——
2021-04-05$78.48$130.46276,100——
2021-04-01$79.63$132.37232,800——
2021-03-31$78.51$130.51362,100——
2021-03-30$78.93$131.21333,900——
2021-03-29$77.56$128.93303,800——
2021-03-26$81.03$134.70390,000——
2021-03-25$79.26$131.76381,900——
2021-03-24$78.16$129.93370,600——
2021-03-23$79.06$131.42362,800——
2021-03-22$82.76$137.57347,600——
2021-03-19$87.05$144.701,019,800——
2021-03-18$87.94$146.18211,800——
2021-03-17$88.41$146.97257,100——
2021-03-16$87.60$145.62308,200——
2021-03-15$88.57$147.23300,600——
2021-03-12$91.70$152.43425,600——
2021-03-11$90.17$149.89409,900——
2021-03-10$87.91$146.13381,100——
2021-03-09$87.08$144.75505,800——
2021-03-08$87.26$145.05549,300——
2021-03-05$84.03$139.68339,500——
2021-03-04$81.13$134.86396,000——
2021-03-03$82.05$136.39371,300——
2021-03-02$79.74$132.55269,900——
2021-03-01$81.19$134.96465,700——
2021-02-26$78.86$131.09311,100——
2021-02-25$81.14$134.88258,600——
2021-02-24$84.26$140.07532,600——
2021-02-23$83.07$138.09344,800——
2021-02-22$83.31$138.49329,000——
2021-02-19$81.92$136.18264,000——
2021-02-18$79.99$132.97293,400——
2021-02-17$80.49$133.80343,100——
2021-02-16$80.39$133.63273,000——
2021-02-12$78.52$130.53198,300——
2021-02-11$78.57$130.61313,500——
2021-02-10$79.90$132.04390,600——
2021-02-09$80.46$132.96289,400——
2021-02-08$78.10$129.06285,000——
2021-02-05$76.13$125.81342,500——
2021-02-04$75.39$124.58202,000——
2021-02-03$72.63$120.02268,800——
2021-02-02$72.00$118.98301,300——
2021-02-01$70.65$116.75367,200——
2021-01-29$69.74$115.25442,700——
2021-01-28$73.25$121.05437,700——
2021-01-27$77.00$127.25600,700——
2021-01-26$77.65$128.32212,300——
2021-01-25$78.39$129.54203,100——
2021-01-22$79.58$131.51264,300——
2021-01-21$77.53$128.12227,700——
2021-01-20$79.34$131.11238,700——
2021-01-19$80.48$133.00230,100——
2021-01-15$80.09$132.35185,500——
2021-01-14$81.02$133.89224,800——
2021-01-13$79.71$131.72233,400——
2021-01-12$80.53$133.08222,700——
2021-01-11$80.41$132.88153,800——
2021-01-08$78.92$130.42299,400——
2021-01-07$81.62$134.88443,900——
2021-01-06$80.43$132.91690,300——
2021-01-05$73.47$121.41294,500——
2021-01-04$71.69$118.47300,400——