INTEL CORP

Ticker: INTC CUSIP: 458140100 Class: COM

SouthState Corp's Holding History (CIK: 0000764038)

Note: Option positions (PUT/CALL) are excluded.

Q4 2025

Shares 10,645 Value ($000) $393 Avg Close $37.76 Range $32.89 - $44.02

Q3 2025

Shares 10,260 Value ($000) $344 Avg Close $24.23 Range $18.97 - $36.30

Q2 2025

Shares 12,212 Value ($000) $274 Avg Close $20.72 Range $17.67 - $23.90

Q1 2025

Shares 12,030 Value ($000) $273 Avg Close $21.88 Range $18.73 - $27.55

Q4 2024

Shares 11,365 Value ($000) $228 Avg Close $22.54 Range $18.90 - $26.43

Q3 2024

Shares 13,646 Value ($000) $320 Avg Close $24.89 Range $18.51 - $36.93

Q2 2024

Shares 16,753 Value ($000) $519 Avg Close $32.50 Range $29.54 - $44.94

Q1 2024

Shares 16,403 Value ($000) $725 Avg Close $44.04 Range $40.15 - $49.64

Q4 2023

Shares 16,749 Value ($000) $842 Avg Close $40.04 Range $31.62 - $50.60

Q3 2023

Shares 19,268 Value ($000) $685 Avg Close $34.22 Range $30.75 - $39.41

Q2 2023

Shares 19,738 Value ($000) $660 Avg Close $30.72 Range $26.32 - $36.37

Q1 2023

Shares 21,542 Value ($000) $704 Avg Close $27.52 Range $24.14 - $32.11

Q4 2022

Shares 29,163 Value ($000) $771 Avg Close $26.65 Range $23.40 - $30.22

Q3 2022

Shares 32,204 Value ($000) $831 Avg Close $32.31 Range $24.49 - $38.36

Q2 2022

Shares 34,542 Value ($000) $1,293 Avg Close $40.62 Range $34.47 - $46.63

Q1 2022

Shares 36,841 Value ($000) $1,826 Avg Close $46.18 Range $40.77 - $52.20

Q4 2021

Shares 46,320 Value ($000) $2,385 Avg Close $47.29 Range $44.09 - $51.64

Q3 2021

Shares 46,529 Value ($000) $2,479 Avg Close $49.81 Range $47.36 - $52.58

Q2 2021

Shares 48,943 Value ($000) $2,748 Avg Close $53.58 Range $48.89 - $62.29

Q1 2021

Shares 51,755 Value ($000) $3,312 Avg Close $54.09 Range $44.60 - $61.34

Q4 2020

Shares 57,298 Value ($000) $2,854 Avg Close $44.02 Range $39.14 - $50.47

Q3 2020

Shares 60,941 Value ($000) $3,155 Avg Close $46.53 Range $41.87 - $55.21

Q2 2020

Shares 106,695 Value ($000) $6,384 Avg Close $53.20 Range $45.40 - $58.04

Q1 2020

Shares 107,520 Value ($000) $5,819 Avg Close $52.33 Range $38.68 - $61.12

Q4 2019

Shares 114,266 Value ($000) $6,838 Avg Close $49.26 Range $42.57 - $53.35

Q3 2019

Shares 115,990 Value ($000) $5,976 Avg Close $43.02 Range $39.30 - $46.78

Q2 2019

Shares 132,930 Value ($000) $6,363 Avg Close $43.10 Range $37.35 - $51.61

Q1 2019

Shares 186,693 Value ($000) $10,025 Avg Close $43.83 Range $38.20 - $47.63

Q4 2018

Shares 187,743 Value ($000) $8,811 Avg Close $40.19 Range $36.23 - $43.46

Q3 2018

Shares 185,799 Value ($000) $8,787 Avg Close $41.52 Range $37.68 - $45.31

Q2 2018

Shares 191,814 Value ($000) $9,535 Avg Close $45.05 Range $39.97 - $48.96

Q1 2018

Shares 208,278 Value ($000) $10,846 Avg Close $40.06 Range $35.53 - $45.45

Q4 2017

Shares 233,490 Value ($000) $10,777 Avg Close $36.55 Range $31.78 - $39.99

Q3 2017

Shares 214,919 Value ($000) $8,184 Avg Close $29.59 Range $27.53 - $31.84

Q2 2017

Shares 218,181 Value ($000) $7,361 Avg Close $29.57 Range $27.62 - $30.83

Q1 2017

Shares 222,263 Value ($000) $8,017 Avg Close $29.68 Range $28.50 - $31.39

Q4 2016

Shares 215,534 Value ($000) $7,818 Avg Close $29.15 Range $27.28 - $31.08

Q3 2016

Shares 212,588 Value ($000) $8,025 Avg Close $28.62 Range $26.04 - $30.83

Q2 2016

Shares 225,039 Value ($000) $7,381 Avg Close $25.11 Range $23.72 - $26.54

Q1 2016

Shares 218,666 Value ($000) $7,074 Avg Close $24.39 Range $22.07 - $26.88

Q4 2015

Shares 227,700 Value ($000) $7,844 Avg Close $26.65 Range $23.12 - $28.13

Q3 2015

Shares 233,574 Value ($000) $7,041 Avg Close $22.62 Range $19.52 - $24.07

Q2 2015

Shares 289,374 Value ($000) $8,801 Avg Close $25.10 Range $23.47 - $27.05

Q1 2015

Shares 318,458 Value ($000) $9,958 Avg Close $26.00 Range $22.65 - $28.76

Q4 2014

Shares 326,449 Value ($000) $11,847 Avg Close $26.63 Range $22.60 - $29.08

Q3 2014

Shares 302,325 Value ($000) $10,527 Avg Close $25.75 Range $23.05 - $27.10

Q2 2014

Shares 280,395 Value ($000) $8,664 Avg Close $20.69 Range $19.25 - $23.47

Q1 2014

Shares 282,811 Value ($000) $7,301 Avg Close $18.67 Range $17.54 - $20.17

Q4 2013

Shares 284,269 Value ($000) $7,378 Avg Close $17.92 Range $16.56 - $19.36

Q3 2013

Shares 286,093 Value ($000) $6,558 Avg Close $16.91 Range $16.13 - $17.82

Q2 2013

Shares 255,864 Value ($000) $6,199 Avg Close $17.18 Range $15.00 - $18.96

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	10,645	$393	$37.76	$32.89 - $44.02
Q3 2025	10,260	$344	$24.23	$18.97 - $36.30
Q2 2025	12,212	$274	$20.72	$17.67 - $23.90
Q1 2025	12,030	$273	$21.88	$18.73 - $27.55
Q4 2024	11,365	$228	$22.54	$18.90 - $26.43
Q3 2024	13,646	$320	$24.89	$18.51 - $36.93
Q2 2024	16,753	$519	$32.50	$29.54 - $44.94
Q1 2024	16,403	$725	$44.04	$40.15 - $49.64
Q4 2023	16,749	$842	$40.04	$31.62 - $50.60
Q3 2023	19,268	$685	$34.22	$30.75 - $39.41
Q2 2023	19,738	$660	$30.72	$26.32 - $36.37
Q1 2023	21,542	$704	$27.52	$24.14 - $32.11
Q4 2022	29,163	$771	$26.65	$23.40 - $30.22
Q3 2022	32,204	$831	$32.31	$24.49 - $38.36
Q2 2022	34,542	$1,293	$40.62	$34.47 - $46.63
Q1 2022	36,841	$1,826	$46.18	$40.77 - $52.20
Q4 2021	46,320	$2,385	$47.29	$44.09 - $51.64
Q3 2021	46,529	$2,479	$49.81	$47.36 - $52.58
Q2 2021	48,943	$2,748	$53.58	$48.89 - $62.29
Q1 2021	51,755	$3,312	$54.09	$44.60 - $61.34
Q4 2020	57,298	$2,854	$44.02	$39.14 - $50.47
Q3 2020	60,941	$3,155	$46.53	$41.87 - $55.21
Q2 2020	106,695	$6,384	$53.20	$45.40 - $58.04
Q1 2020	107,520	$5,819	$52.33	$38.68 - $61.12
Q4 2019	114,266	$6,838	$49.26	$42.57 - $53.35
Q3 2019	115,990	$5,976	$43.02	$39.30 - $46.78
Q2 2019	132,930	$6,363	$43.10	$37.35 - $51.61
Q1 2019	186,693	$10,025	$43.83	$38.20 - $47.63
Q4 2018	187,743	$8,811	$40.19	$36.23 - $43.46
Q3 2018	185,799	$8,787	$41.52	$37.68 - $45.31
Q2 2018	191,814	$9,535	$45.05	$39.97 - $48.96
Q1 2018	208,278	$10,846	$40.06	$35.53 - $45.45
Q4 2017	233,490	$10,777	$36.55	$31.78 - $39.99
Q3 2017	214,919	$8,184	$29.59	$27.53 - $31.84
Q2 2017	218,181	$7,361	$29.57	$27.62 - $30.83
Q1 2017	222,263	$8,017	$29.68	$28.50 - $31.39
Q4 2016	215,534	$7,818	$29.15	$27.28 - $31.08
Q3 2016	212,588	$8,025	$28.62	$26.04 - $30.83
Q2 2016	225,039	$7,381	$25.11	$23.72 - $26.54
Q1 2016	218,666	$7,074	$24.39	$22.07 - $26.88
Q4 2015	227,700	$7,844	$26.65	$23.12 - $28.13
Q3 2015	233,574	$7,041	$22.62	$19.52 - $24.07
Q2 2015	289,374	$8,801	$25.10	$23.47 - $27.05
Q1 2015	318,458	$9,958	$26.00	$22.65 - $28.76
Q4 2014	326,449	$11,847	$26.63	$22.60 - $29.08
Q3 2014	302,325	$10,527	$25.75	$23.05 - $27.10
Q2 2014	280,395	$8,664	$20.69	$19.25 - $23.47
Q1 2014	282,811	$7,301	$18.67	$17.54 - $20.17
Q4 2013	284,269	$7,378	$17.92	$16.56 - $19.36
Q3 2013	286,093	$6,558	$16.91	$16.13 - $17.82
Q2 2013	255,864	$6,199	$17.18	$15.00 - $18.96