Range Low Price High Price Comment
30 days $92.05 $99.86 Tuesday, 23rd Jun 2026 SSB stock ended at $98.82. This is 1.74% more than the trading day before Monday, 22nd Jun 2026. During the day the stock fluctuated 1.69% from a day low at $97.22 to a day high of $98.86.
90 days $89.46 $100.98
52 weeks $84.48 $108.44

Historical South State Corporation prices

Date Open High Low Close Volume
Jun 23, 2026 $97.39 $98.86 $97.22 $98.82 537 495
Jun 22, 2026 $97.66 $97.98 $96.59 $97.13 381 859
Jun 18, 2026 $96.29 $97.22 $95.95 $96.53 1 134 863
Jun 17, 2026 $97.32 $98.66 $95.50 $95.85 730 025
Jun 16, 2026 $98.50 $99.21 $97.18 $97.63 494 367
Jun 15, 2026 $99.86 $99.86 $97.21 $97.60 537 263
Jun 12, 2026 $98.22 $98.96 $98.00 $98.96 459 739
Jun 11, 2026 $97.12 $98.13 $96.12 $97.50 448 449
Jun 10, 2026 $95.81 $97.20 $95.52 $96.67 776 674
Jun 09, 2026 $95.67 $97.85 $95.13 $95.66 1 066 976
Jun 08, 2026 $95.33 $96.25 $94.49 $94.75 901 112
Jun 05, 2026 $95.15 $96.07 $94.69 $95.32 450 949
Jun 04, 2026 $93.96 $95.36 $93.70 $94.90 674 400
Jun 03, 2026 $93.37 $93.42 $92.22 $92.22 523 243
Jun 02, 2026 $92.30 $94.53 $92.05 $94.16 477 825
Jun 01, 2026 $93.65 $94.37 $92.36 $92.51 508 080
May 29, 2026 $94.39 $94.99 $94.14 $94.75 369 011
May 28, 2026 $94.26 $95.04 $93.67 $94.69 461 861
May 27, 2026 $95.62 $96.04 $94.73 $94.90 405 056
May 26, 2026 $94.76 $96.13 $94.76 $95.56 308 741
May 22, 2026 $93.87 $94.76 $93.47 $94.60 578 957
May 21, 2026 $93.66 $94.38 $92.72 $93.84 586 614
May 20, 2026 $92.40 $94.67 $92.02 $94.56 524 636
May 19, 2026 $91.81 $92.58 $91.57 $92.03 398 355
May 18, 2026 $92.81 $93.68 $92.81 $92.84 349 742

FAQ

What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.

Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.

How can I use SSB stock historical prices to predict future price movements?
Trend Analysis: Examine the SSB stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.

What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.

This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.

A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.

Why do the SSB stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.

How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Click to get the best stock tips daily for free!
ABOUT SOUTH STATE CORPORATION
South State
SouthState Corporation operates as the bank holding company for SouthState Bank, National Association that provides a range of banking services and products to individuals and companies. It accepts checking accounts, savings deposits, interest-bearing transaction accounts, certificates of deposits, money market accounts, and other time deposits. The company also offers commercial real estate loans, residential real estate loans, commercial, and i...
GOLDEN STAR
Ticker Change Signal Date
IDYA
$28.98
18.12% Jun 12
DHI
$146.71
6.29% Jun 10
PHM
$118.49
6.02% Jun 10
EAT
$140.46
17.09% Jun 05
E
ETD
$20.67
3.19% Jun 05

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE