SouthState Corporation (SSB) — Price History

As of 2026-11-02 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.

The Closelooknet read

Closelooknet score: 40 out of 100 (momentum 66 · quality 50 · valuation 55), as of 2026-11-03.
Signal: Uptrend stack intact — Trades +3.3% vs the 50-day and +7.5% vs the 200-day average, 4.6% below the 52-week high and +29% off the 52-week low. Computed from daily closes. (as of 2026-11-02)
Trend: SouthState Corporation trades 3.3% above its 50-day and 7.5% above its 200-day moving average. (as of 2026-11-02)

SouthState is the holding company for SouthState Bank, a regional bank in the United States offering deposit accounts, consumer and commercial loans, treasury management, wealth management and brokerage services. It serves individuals and businesses through retail branches and correspondent banking services such as bond accounting and asset-liability consulting.

The full read — the desk's view, the earnings record, peers and the company snapshot — is on the SSB overview; the trend detail on the technical tab. Agents can buy the score depth per call over HTTP 402 — see the catalogue. Research diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-11-02	106.00	107.94	105.55	107.01	+1.75%	1,286,592
2026-10-30	106.76	106.76	104.46	105.17	-0.88%	933,900
2026-10-29	106.57	107.66	105.43	106.10	+1.10%	523,300
2026-10-28	105.75	106.00	103.95	104.95	-0.69%	719,600
2026-10-27	105.87	106.15	104.92	105.68	+0.27%	648,500
2026-10-26	106.02	107.00	105.19	105.40	-0.10%	920,900
2026-10-23	104.66	106.45	104.41	105.51	+0.28%	787,200
2026-10-22	101.24	105.99	100.73	105.22	+2.37%	1,216,000
2026-10-21	102.80	103.09	102.08	102.78	+0.16%	1,053,000
2026-10-20	101.20	103.59	101.20	102.62	+1.43%	1,028,400
2026-10-19	101.69	102.40	100.98	101.17	-0.87%	571,600
2026-10-16	102.00	103.60	101.63	102.06	+0.76%	691,300
2026-10-15	99.98	101.67	99.49	101.29	+2.14%	620,800
2026-10-14	98.29	99.52	98.00	99.17	-0.68%	675,100
2026-10-13	101.52	102.14	99.41	99.85	-0.91%	954,300
2026-10-12	99.73	101.58	99.73	100.77	+0.52%	667,900
2026-10-09	100.03	100.65	99.33	100.25	-0.32%	781,700
2026-10-08	98.21	100.83	98.21	100.57	+1.68%	881,700
2026-10-07	99.96	100.25	98.46	98.91	-2.02%	941,400
2026-10-06	101.67	101.83	100.58	100.95	-0.18%	432,459
2026-10-05	102.11	102.11	100.69	101.13	-0.77%	632,451
2026-10-02	101.27	102.66	101.13	101.91	+1.29%	604,100
2026-10-01	98.85	100.85	97.59	100.61	+1.05%	853,000
2026-09-30	100.45	100.55	99.27	99.56	-0.53%	859,900
2026-09-29	101.68	102.14	99.49	100.09	-1.57%	621,864
2026-09-28	102.22	102.56	101.50	101.69	-0.75%	550,793
2026-09-25	102.47	103.30	101.96	102.46	+0.55%	754,300
2026-09-24	102.02	102.59	101.57	101.90	+0.28%	753,900
2026-09-23	102.09	102.97	101.62	101.62	-0.73%	529,200
2026-09-22	103.73	104.22	102.35	102.37	-0.72%	664,100
2026-09-21	103.95	104.33	103.08	103.11	-0.32%	432,800
2026-09-18	102.96	103.62	102.51	103.44	-0.22%	1,425,200
2026-09-17	104.97	106.20	103.59	103.67	-0.18%	548,800
2026-09-16	105.77	106.70	102.00	103.86	-1.78%	848,600
2026-09-15	106.08	106.96	105.62	105.74	-0.35%	484,600
2026-09-14	105.97	107.25	105.81	106.11	+0.12%	480,300
2026-09-11	107.00	107.00	104.84	105.98	+0.13%	469,900
2026-09-10	105.29	105.96	104.50	105.84	+0.47%	475,500
2026-09-09	106.09	106.95	105.17	105.35	-1.19%	471,900
2026-09-08	107.89	108.17	106.47	106.62	-1.26%	764,900
2026-09-04	106.53	108.33	106.47	107.98	+0.81%	411,000
2026-09-03	106.91	108.40	106.73	107.11	+0.77%	467,000
2026-09-02	104.81	107.35	104.81	106.29	+2.21%	1,072,800
2026-09-01	104.49	105.51	103.75	103.99	-0.86%	1,107,800
2026-08-31	105.80	106.17	104.66	104.89	-1.03%	610,000
2026-08-28	106.66	106.90	105.57	105.98	-0.07%	806,300
2026-08-27	105.24	106.36	105.00	106.05	-0.29%	468,700
2026-08-26	106.34	107.35	106.03	106.36	+0.23%	471,500
2026-08-25	107.03	107.04	105.42	106.12	-0.74%	500,900
2026-08-24	106.65	108.08	106.50	106.91	+0.05%	1,103,500
2026-08-21	106.46	107.54	105.81	106.86	+1.02%	576,700
2026-08-20	106.60	107.11	105.73	105.78	-1.22%	457,200
2026-08-19	110.58	110.58	106.89	107.09	-2.73%	563,400
2026-08-18	111.26	111.30	109.75	110.09	-0.66%	741,300
2026-08-17	111.10	112.20	110.79	110.82	-0.69%	683,000
2026-08-14	110.45	111.79	109.63	111.59	+0.61%	414,900
2026-08-13	111.00	111.74	110.69	110.91	+0.50%	1,020,500
2026-08-12	110.24	110.81	109.41	110.36	-0.02%	1,136,900
2026-08-11	108.28	110.40	108.28	110.38	+1.68%	896,700
2026-08-10	107.68	108.65	107.48	108.56	+0.41%	851,100
2026-08-07	107.72	108.72	106.33	108.12	-0.40%	809,500
2026-08-06	109.91	110.28	108.41	108.55	-0.59%	1,420,700
2026-08-05	109.80	110.47	108.70	109.19	-0.22%	1,061,200
2026-08-04	107.38	109.80	106.50	109.43	+1.46%	995,000
2026-08-03	104.27	108.11	104.27	107.85	+2.63%	1,022,000
2026-07-31	105.68	106.23	104.58	105.09	-0.16%	832,000
2026-07-30	106.49	106.57	105.03	105.26	-0.43%	722,400
2026-07-29	105.60	106.81	105.42	105.71	-0.83%	702,100
2026-07-28	105.72	106.89	105.15	106.60	+1.37%	772,200
2026-07-27	106.57	107.40	105.08	105.16	-0.79%	1,084,700
2026-07-24	103.81	107.20	103.16	106.00	+4.69%	1,760,800
2026-07-23	101.03	101.28	100.06	101.25	-0.92%	1,026,100
2026-07-22	102.54	102.54	101.34	102.19	-0.09%	725,400
2026-07-21	102.19	102.34	100.87	102.28	-0.07%	693,100
2026-07-20	102.88	103.18	101.70	102.35	-0.81%	648,700
2026-07-17	103.55	104.12	102.40	103.19	-0.99%	597,300
2026-07-16	101.49	104.34	101.49	104.22	+3.04%	1,035,200
2026-07-15	100.87	102.25	100.72	101.15	+0.47%	695,800
2026-07-14	100.30	101.09	100.05	100.68	+0.24%	941,500
2026-07-13	99.96	100.70	99.35	100.44	+0.76%	827,700
2026-07-10	99.78	100.17	99.13	99.68	+0.39%	455,700
2026-07-09	98.01	99.94	98.00	99.29	+1.72%	596,100
2026-07-08	99.04	99.71	96.85	97.61	-2.22%	945,600
2026-07-07	100.39	101.33	99.83	99.83	-1.00%	1,138,600
2026-07-06	99.57	101.02	99.54	100.84	+0.68%	791,200
2026-07-02	102.09	102.17	99.21	100.16	-1.17%	1,108,800
2026-07-01	101.90	102.11	99.39	101.35	+1.45%	974,300
2026-06-30	99.66	100.51	99.50	99.90	-0.09%	658,200
2026-06-29	100.85	101.73	99.24	99.99	-1.36%	788,800
2026-06-26	101.25	101.73	100.32	101.37	+0.60%	2,435,100
2026-06-25	99.39	101.13	98.90	100.77	+1.02%	779,200
2026-06-24	98.90	100.19	98.66	99.75	+0.94%	560,100
2026-06-23	97.45	98.87	97.22	98.82	+1.74%	760,600
2026-06-22	96.72	97.98	96.59	97.13	+0.62%	514,400
2026-06-18	96.29	97.22	95.95	96.53	+0.71%	1,291,200
2026-06-17	97.32	98.67	95.50	95.85	-1.82%	887,200
2026-06-16	98.50	99.21	97.18	97.63	+0.03%	647,100
2026-06-15	99.86	100.18	97.19	97.60	-1.37%	711,200
2026-06-12	98.22	98.98	97.94	98.96	+1.50%	643,400
2026-06-11	97.20	98.13	96.04	97.50	+0.86%	591,400
2026-06-10	96.09	97.20	95.52	96.67	+1.06%	943,500
2026-06-09	95.67	97.85	95.13	95.66	+0.96%	1,073,400
2026-06-08	95.33	96.25	94.49	94.75	-0.60%	901,100
2026-06-05	95.15	96.07	94.69	95.32	+0.44%	566,500
2026-06-04	93.96	95.36	93.70	94.90	+2.91%	674,400
2026-06-03	93.37	93.60	92.21	92.22	-2.06%	703,000
2026-06-02	92.30	94.60	92.05	94.16	+1.78%	561,100
2026-06-01	93.85	94.37	92.39	92.51	-2.36%	508,100
2026-05-29	94.20	95.06	94.14	94.75	+0.06%	678,200
2026-05-28	94.26	95.04	93.67	94.69	-0.22%	556,300
2026-05-27	95.62	96.12	94.73	94.90	-0.69%	508,900
2026-05-26	94.76	96.13	94.76	95.56	+1.01%	432,500
2026-05-22	93.87	94.76	93.47	94.60	+0.81%	865,300
2026-05-21	93.70	94.38	92.39	93.84	-0.76%	977,600
2026-05-20	92.40	94.67	92.02	94.56	+2.75%	706,100
2026-05-19	92.74	93.30	91.43	92.03	-0.87%	550,200
2026-05-18	92.85	93.78	92.74	92.84	+0.67%	452,400
2026-05-15	93.17	93.65	91.13	92.22	-1.13%	511,600
2026-05-14	92.93	94.44	92.84	93.27	+1.48%	675,900
2026-05-13	93.11	93.48	91.51	91.91	-1.89%	1,016,600
2026-05-12	94.07	94.50	92.06	93.68	-0.22%	918,900
2026-05-11	96.40	96.83	93.68	93.89	-2.48%	688,800
2026-05-08	96.89	97.17	95.93	96.28	-1.11%	723,100
2026-05-07	98.90	99.34	97.03	97.36	-1.31%	761,900
2026-05-06	98.17	99.92	98.17	98.65	+1.32%	908,300
2026-05-05	96.54	97.75	96.18	97.36	+0.93%	868,000
2026-05-04	96.71	97.68	95.94	96.46	-1.05%	774,800
2026-05-01	97.74	98.50	96.57	97.48	-0.19%	621,500
2026-04-30	95.99	98.50	95.25	97.67	+1.16%	936,800
2026-04-29	97.97	98.94	96.05	96.55	-1.90%	1,031,000
2026-04-28	98.99	99.38	98.00	98.42	+0.59%	723,200
2026-04-27	94.91	98.54	94.73	97.84	+3.14%	1,367,400
2026-04-24	95.67	96.52	93.80	94.86	-3.29%	1,985,100
2026-04-23	97.22	98.64	96.91	98.09	+0.55%	976,900
2026-04-22	99.15	99.33	97.17	97.55	-1.10%	735,100
2026-04-21	100.17	100.52	98.38	98.63	-1.51%	707,100
2026-04-20	99.43	100.79	99.43	100.14	+0.21%	841,800
2026-04-17	98.61	101.00	98.58	99.93	+2.60%	1,006,600
2026-04-16	97.97	98.47	96.95	97.40	-0.58%	442,500
2026-04-15	98.14	98.71	97.66	97.97	-0.22%	677,500
2026-04-14	97.40	99.22	96.84	98.19	+0.40%	1,424,500
2026-04-13	97.09	97.87	96.49	97.80	+0.14%	1,079,400
2026-04-10	98.98	99.10	97.44	97.66	-1.75%	867,000
2026-04-09	96.61	99.57	96.61	99.40	+2.31%	864,500
2026-04-08	96.93	98.40	96.74	97.16	+3.35%	1,126,600
2026-04-07	94.16	94.53	93.54	94.01	-0.15%	794,200
2026-04-06	93.83	94.49	93.11	94.15	+0.26%	553,800
2026-04-02	92.43	94.02	91.68	93.91	+0.32%	497,900
2026-04-01	93.15	94.73	93.15	93.61	+1.18%	1,071,600
2026-03-31	91.95	93.33	90.83	92.52	+2.40%	688,400
2026-03-30	90.50	90.84	89.75	90.35	+0.69%	733,900
2026-03-27	91.39	91.72	89.44	89.73	-2.42%	829,100
2026-03-26	91.16	92.29	91.14	91.96	+0.27%	562,100
2026-03-25	92.00	92.75	89.95	91.71	+0.70%	1,067,000
2026-03-24	89.74	92.31	89.68	91.07	+0.49%	613,600
2026-03-23	92.37	93.15	90.43	90.63	+1.07%	952,400
2026-03-20	89.38	89.90	88.23	89.67	+0.50%	1,656,300
2026-03-19	89.03	89.50	87.48	89.22	+0.72%	1,517,900
2026-03-18	90.74	91.44	88.47	88.58	-2.85%	1,192,200
2026-03-17	91.67	91.94	90.63	91.18	+0.72%	541,200
2026-03-16	91.55	91.89	90.38	90.53	+0.11%	645,700
2026-03-13	91.27	91.97	90.05	90.43	-0.02%	844,500
2026-03-12	89.84	91.20	89.41	90.45	-1.42%	1,268,900
2026-03-11	92.96	93.19	90.74	91.75	-1.93%	700,200
2026-03-10	93.69	95.59	92.33	93.56	-0.35%	659,800
2026-03-09	93.24	94.61	90.79	93.89	-0.75%	722,900
2026-03-06	94.13	94.89	92.06	94.60	-2.55%	649,400
2026-03-05	97.64	98.33	96.23	97.08	-1.88%	667,700
2026-03-04	99.04	100.09	98.06	98.94	+0.37%	945,600
2026-03-03	97.05	99.90	96.46	98.58	-1.19%	1,266,600
2026-03-02	96.99	100.33	96.03	99.77	+1.11%	613,600
2026-02-27	101.50	102.24	97.09	98.67	-4.88%	1,551,200
2026-02-26	102.50	104.10	102.10	103.73	+1.23%	774,300
2026-02-25	100.80	102.54	99.50	102.47	+2.60%	1,744,100
2026-02-24	100.16	101.19	99.24	99.87	-0.71%	585,700
2026-02-23	105.12	105.57	99.89	100.58	-4.61%	902,000
2026-02-20	103.18	105.95	102.40	105.44	+1.77%	1,384,400
2026-02-19	102.54	103.65	101.72	103.61	-0.08%	758,700
2026-02-18	103.88	105.69	103.49	103.69	-0.40%	900,500
2026-02-17	104.36	106.00	103.82	104.11	+0.00%	724,900
2026-02-13	102.05	104.84	101.08	104.11	+1.51%	930,900
2026-02-12	104.20	104.39	100.59	102.56	-1.08%	664,400
2026-02-11	105.64	107.05	102.83	103.68	-1.42%	561,700
2026-02-10	106.67	107.84	104.60	105.17	-1.88%	585,500
2026-02-09	106.95	108.12	106.95	107.18	-0.59%	488,500
2026-02-06	106.97	108.46	106.63	107.82	+1.18%	979,400
2026-02-05	106.57	107.37	105.14	106.56	+0.30%	1,019,800
2026-02-04	104.50	107.35	104.12	106.24	+2.24%	1,131,500
2026-02-03	102.54	105.48	102.54	103.91	+0.91%	1,076,600
2026-02-02	102.10	103.34	101.96	102.97	+0.63%	910,800
2026-01-30	102.21	103.53	101.01	102.33	-0.44%	891,800
2026-01-29	101.54	102.82	100.97	102.78	+1.79%	792,200
2026-01-28	100.86	102.51	100.60	100.97	-0.06%	1,155,600
2026-01-27	100.59	101.29	99.93	101.03	+0.68%	866,300
2026-01-26	100.50	101.91	99.24	100.35	+0.16%	1,053,600
2026-01-23	103.47	105.25	99.66	100.19	-0.37%	2,313,900
2026-01-22	100.70	102.62	100.05	100.56	-0.01%	1,012,400
2026-01-21	97.71	101.43	97.71	100.57	+3.81%	827,100
2026-01-20	97.21	98.54	96.59	96.88	-1.57%	491,200
2026-01-16	98.95	99.43	98.06	98.43	-0.57%	614,300
2026-01-15	97.69	99.34	97.69	98.99	+1.20%	604,900
2026-01-14	96.43	98.18	96.40	97.82	+1.16%	674,400
2026-01-13	97.27	97.67	96.44	96.70	-0.20%	518,400
2026-01-12	97.69	97.74	96.66	96.89	-0.82%	477,100
2026-01-09	98.70	99.23	97.59	97.69	-0.64%	706,200
2026-01-08	96.21	99.65	96.14	98.32	+1.79%	624,500
2026-01-07	96.94	97.40	95.36	96.59	-0.55%	482,400
2026-01-06	95.18	97.16	95.13	97.12	+1.64%	690,600
2026-01-05	94.05	96.95	93.96	95.55	+1.40%	820,700
2026-01-02	94.01	94.66	92.60	94.23	+0.13%	538,100
2025-12-31	95.32	95.32	93.90	94.11	-1.00%	617,800
2025-12-30	95.20	95.67	94.65	95.06	-0.23%	551,200
2025-12-29	95.94	96.21	94.67	95.28	-0.51%	560,400
2025-12-26	96.42	96.46	95.26	95.77	-0.50%	443,400
2025-12-24	96.17	96.42	95.58	96.25	+0.32%	173,100
2025-12-23	97.15	97.90	95.90	95.94	-1.21%	604,300
2025-12-22	97.01	98.02	96.72	97.12	-0.06%	475,600
2025-12-19	98.45	98.45	96.25	97.18	-0.15%	1,417,300
2025-12-18	98.22	98.94	97.14	97.33	-0.36%	877,800
2025-12-17	96.59	97.88	96.33	97.68	+0.98%	819,400
2025-12-16	97.44	97.84	96.18	96.73	-0.36%	875,700
2025-12-15	97.17	97.99	96.15	97.08	+1.04%	1,737,600
2025-12-12	96.00	96.42	95.38	96.08	+0.98%	1,271,100
2025-12-11	95.02	96.73	94.70	95.15	-0.05%	1,052,000
2025-12-10	92.28	95.79	92.28	95.20	+3.04%	1,124,300
2025-12-09	91.54	93.19	91.54	92.39	+0.97%	824,900
2025-12-08	92.11	92.82	91.42	91.50	-0.69%	716,000
2025-12-05	91.68	92.66	90.71	92.14	+0.08%	674,600
2025-12-04	91.70	93.23	91.62	92.07	+0.45%	530,800
2025-12-03	89.25	92.10	89.18	91.66	+3.09%	663,200
2025-12-02	90.24	90.77	88.82	88.91	-1.27%	808,300
2025-12-01	89.14	90.53	88.44	90.05	+0.60%	713,800
2025-11-28	89.92	90.25	89.49	89.51	-0.30%	356,100
2025-11-26	89.47	90.99	89.47	89.78	-0.17%	599,200
2025-11-25	87.96	90.64	87.96	89.93	+2.93%	787,200
2025-11-24	87.46	88.05	86.67	87.37	-0.77%	938,900
2025-11-21	86.44	88.55	85.51	88.05	+2.66%	1,135,200
2025-11-20	87.78	88.53	85.60	85.77	-1.50%	773,200
2025-11-19	86.30	87.18	85.92	87.08	+1.09%	657,900
2025-11-18	84.90	86.72	84.48	86.14	+0.97%	723,700
2025-11-17	88.91	89.44	85.13	85.31	-4.01%	624,200
2025-11-14	88.59	89.31	88.23	88.87	-0.40%	552,400
2025-11-13	89.41	90.50	88.89	89.23	-0.47%	678,400
2025-11-12	89.04	90.23	89.04	89.65	+0.98%	776,900
2025-11-11	89.00	89.29	88.04	88.78	-0.09%	1,096,500
2025-11-10	88.17	89.42	87.56	88.86	+1.15%	942,400
2025-11-07	86.67	88.11	86.00	87.85	+0.34%	1,169,500
2025-11-06	88.03	88.72	87.31	87.55	-0.49%	713,200
2025-11-05	87.59	89.16	87.34	87.98	+0.08%	689,800
2025-11-04	88.17	88.68	87.67	87.91	-1.06%	1,257,400

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Jan (+8.73%). Worst month: Mar (-6.86%). Based on 2 years of daily data (2025–2026).

Jan+8.73%
Feb-3.21%
Mar-6.86%
Apr-0.80%
May-1.31%
Jun+6.82%
Jul+1.27%
Aug+3.64%
Sep-4.02%
Oct-2.72%
Nov+0.74%
Dec+4.51%

FAQ · from the current price data · as of 2026-11-02

Quick answers

What is SouthState Corporation's (SSB) latest close?

107.01 on 2026-11-02, from the Closelook data lake's daily price record.

What is SSB's 52-week high and low?

112.20 high and 84.48 low over the trailing 52 weeks, as of 2026-11-02.

What is SouthState Corporation's strongest and weakest month historically?

Historically, SSB's strongest calendar month has been Jan (average +8.73%) and its weakest Mar (average -6.86%), based on 2 years of daily data (2025–2026).

How many years of seasonality does this cover?

2 years (2025–2026), computed from 460 daily bars in the Closelook data lake.

What is SouthState Corporation's Closelooknet score?

40 out of 100 (momentum 66 · quality 50 · valuation 55), as of 2026-11-03. Scores are Closelooknet's own research readings, not ratings or investment advice.

What is the current Closelooknet signal on SSB?

Uptrend stack intact: Trades +3.3% vs the 50-day and +7.5% vs the 200-day average, 4.6% below the 52-week high and +29% off the 52-week low. Computed from daily closes. As of 2026-11-02. A research diary reading, not advice.

Is SSB above its 50-day and 200-day moving averages?

SouthState Corporation trades 3.3% above its 50-day and 7.5% above its 200-day moving average (4.1% above its 20-day). As of 2026-11-02.