MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,765.36
-0.47%
NASDAQ 100
$30,725.81
-1.39%
DOW JONES
$51,232.00
+0.10%
NASDAQ Composite
$27,193.34
-1.25%
RUSSELL 2000
$2,775.70
-0.05%
CBOE VIX
$15.41
+2.19%
Sector Heatmap
Technology-1.79%
Financials+0.89%
Healthcare-0.39%
Consumer Cycl+0.31%
Consumer Staples+2.11%
Energy+2.97%
Industrials+0.33%
Materials+0.59%
Real Estate+0.69%
Utilities-0.19%
Comm Services+0.73%
SSB — SouthState Bank Corporation
NYSESouthState Bank Corporation
$100.57
+1.66(+1.68%)
- O
- 98.21
- H
- 100.83
- L
- 98.21
- V
- 880.99K
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$100.57
Period Return+14.95%
Period High$112.20
Period Low$84.48
Avg Daily Volume854.3K
Total Trading Days365
SSB — Historical OHLCV Price & Volume Table
Apr 28, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $98.21 | $100.83 | $98.21 | $100.57 | +$1.66 | +1.68% | 880,993 | $100.12 | $98.21 $100.83 |
| Oct 7, 2026 | $99.96 | $100.25 | $98.46 | $98.91 | $-2.04 | -2.02% | 941,432 | $98.89 | $98.46 $100.25 |
| Oct 6, 2026 | $101.67 | $101.83 | $100.58 | $100.95 | $-0.18 | -0.18% | 432,460 | $101.04 | $100.58 $101.83 |
| Oct 5, 2026 | $102.11 | $102.11 | $100.69 | $101.13 | $-0.78 | -0.77% | 632,452 | $101.32 | $100.69 $102.11 |
| Oct 2, 2026 | $101.27 | $102.66 | $101.13 | $101.91 | +$1.30 | +1.29% | 604,103 | $101.92 | $101.13 $102.66 |
| Oct 1, 2026 | $98.85 | $100.85 | $97.59 | $100.61 | +$1.05 | +1.05% | 852,999 | $99.90 | $97.59 $100.85 |
| Sep 30, 2026 | $100.45 | $100.55 | $99.27 | $99.56 | $-0.53 | -0.53% | 859,947 | $99.68 | $99.27 $100.55 |
| Sep 29, 2026 | $101.68 | $102.14 | $99.49 | $100.09 | $-1.60 | -1.57% | 621,864 | $100.10 | $99.49 $102.14 |
| Sep 28, 2026 | $102.22 | $102.56 | $101.50 | $101.69 | $-0.77 | -0.75% | 550,793 | $101.82 | $101.50 $102.56 |
| Sep 25, 2026 | $102.47 | $103.30 | $101.96 | $102.46 | +$0.56 | +0.55% | 754,284 | $102.69 | $101.96 $103.30 |
| Sep 24, 2026 | $102.02 | $102.59 | $101.57 | $101.90 | +$0.28 | +0.28% | 753,900 | $102.02 | $101.57 $102.59 |
| Sep 23, 2026 | $102.09 | $102.97 | $101.62 | $101.62 | $-0.75 | -0.73% | 529,157 | $102.19 | $101.62 $102.97 |
| Sep 22, 2026 | $103.73 | $104.22 | $102.35 | $102.37 | $-0.74 | -0.72% | 664,092 | $102.89 | $102.35 $104.22 |
| Sep 21, 2026 | $103.95 | $104.33 | $103.08 | $103.11 | $-0.33 | -0.32% | 432,826 | $103.30 | $103.08 $104.33 |
| Sep 18, 2026 | $102.96 | $103.62 | $102.51 | $103.44 | $-0.23 | -0.22% | 1,425,243 | $103.37 | $102.51 $103.62 |
| Sep 17, 2026 | $104.97 | $106.20 | $103.59 | $103.67 | $-0.19 | -0.18% | 548,827 | $103.97 | $103.59 $106.20 |
| Sep 16, 2026 | $105.77 | $106.70 | $102.00 | $103.86 | $-1.88 | -1.78% | 850,186 | $104.23 | $102.00 $106.70 |
| Sep 15, 2026 | $106.08 | $106.96 | $105.62 | $105.74 | $-0.37 | -0.35% | 484,621 | $105.96 | $105.62 $106.96 |
| Sep 14, 2026 | $105.97 | $107.25 | $105.81 | $106.11 | +$0.13 | +0.12% | 480,288 | $106.29 | $105.81 $107.25 |
| Sep 11, 2026 | $107.00 | $107.00 | $104.84 | $105.98 | +$0.14 | +0.13% | 469,829 | $105.77 | $104.84 $107.00 |
| Sep 10, 2026 | $105.29 | $105.96 | $104.50 | $105.84 | +$0.49 | +0.47% | 475,550 | $105.49 | $104.50 $105.96 |
| Sep 9, 2026 | $106.09 | $106.95 | $105.17 | $105.35 | $-1.27 | -1.19% | 471,929 | $105.49 | $105.17 $106.95 |
| Sep 8, 2026 | $107.89 | $108.17 | $106.47 | $106.62 | $-1.36 | -1.26% | 764,852 | $106.82 | $106.47 $108.17 |
| Sep 4, 2026 | $106.53 | $108.33 | $106.47 | $107.98 | +$0.87 | +0.81% | 411,027 | $107.93 | $106.47 $108.33 |
| Sep 3, 2026 | $106.91 | $108.40 | $106.73 | $107.11 | +$0.82 | +0.77% | 466,956 | $107.19 | $106.73 $108.40 |
| Sep 2, 2026 | $104.81 | $107.35 | $104.81 | $106.29 | +$2.30 | +2.21% | 891,268 | $106.32 | $104.81 $107.35 |
| Sep 1, 2026 | $104.49 | $105.51 | $103.75 | $103.99 | $-0.90 | -0.86% | 1,107,774 | $104.28 | $103.75 $105.51 |
| Aug 31, 2026 | $105.80 | $106.17 | $104.66 | $104.89 | $-1.09 | -1.03% | 610,074 | $104.90 | $104.66 $106.17 |
| Aug 28, 2026 | $106.66 | $106.90 | $105.57 | $105.98 | $-0.07 | -0.07% | 806,279 | $105.97 | $105.57 $106.90 |
| Aug 27, 2026 | $105.24 | $106.36 | $105.00 | $106.05 | $-0.31 | -0.29% | 468,696 | $106.02 | $105.00 $106.36 |