Free Trial

SouthState (SSB) Stock Chart & Stock Price History

→ Top 5 AI Stocks to Buy for 2024 (From Market Moving Trends) (Ad)
Free SSB Stock Alerts
$72.78
-1.06 (-1.44%)
(As of 04:02 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends

SouthState Stock Price Performance

5 Day
Performance
-2.45%
1 Month
Performance
-10.33%
3 Month
Performance
-13.13%
6 Month
Performance
-8.87%
Year-To-Date
Performance
-13.82%
1 Year
Performance
+3.13%
Receive SSB Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for SouthState and its competitors with MarketBeat's FREE daily newsletter

Ad Market Moving Trends
Top 5 AI Stocks to Buy for 2024
The electric vehicle boom is accelerating – and fast.
Click to View The 5 Best AI Stocks to Invest In

SSB Stock Chart for Monday, June, 10, 2024

SSB Chart by TradingView

SouthState Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
06/07/2024$74.53$73.88
-0.87%		$74.48$73.56389,297 shs$5.63 billion
06/06/2024$74.61$74.53
-0.11%		$75.01$74.12412,883 shs$5.68 billion
06/05/2024$74.77$74.61
-0.21%		$75.70$74.48491,269 shs$5.68 billion
06/04/2024$76.10$74.77
-1.75%		$76.54$74.75660,610 shs$5.70 billion
06/03/2024$77.31$76.10
-1.57%		$79.00$75.79411,613 shs$5.80 billion
05/31/2024$76.60$77.49
+1.16%		$77.49$76.79537,476 shs$5.90 billion
05/30/2024$74.58$76.60
+2.71%		$76.86$75.15458,259 shs$5.84 billion
05/29/2024$77.44$74.58
-3.69%		$76.80$74.55711,429 shs$5.68 billion
05/28/2024$77.19$77.44
+0.32%		$78.66$76.64652,884 shs$5.90 billion
05/27/2024$77.19$77.19$77.26$75.85500,000 shs$5.88 billion
05/24/2024$76.36$77.19
+1.09%		$77.26$75.85500,060 shs$5.88 billion
05/23/2024$78.25$76.36
-2.42%		$78.46$75.97489,700 shs$5.82 billion
05/22/2024$79.52$78.25
-1.60%		$79.82$78.07663,740 shs$5.96 billion
05/21/2024$79.91$79.52
-0.49%		$81.20$79.30878,714 shs$6.06 billion
05/20/2024$80.85$79.91
-1.16%		$81.05$79.131.36 million shs$6.09 billion
05/17/2024$80.26$80.85
+0.74%		$81.21$80.40347,071 shs$6.16 billion
05/16/2024$81.39$80.26
-1.39%		$81.95$80.26222,249 shs$6.12 billion
05/15/2024$81.08$81.39
+0.38%		$82.27$80.73287,522 shs$6.20 billion
05/14/2024$80.38$81.08
+0.87%		$81.59$80.41192,775 shs$6.18 billion
05/13/2024$81.16$80.38
-0.96%		$81.59$80.09311,745 shs$6.12 billion
05/10/2024$80.63$81.16
+0.66%		$81.38$80.15280,987 shs$6.19 billion
05/09/2024$80.74$80.63
-0.14%		$80.83$79.98298,583 shs$6.15 billion
05/08/2024$80.65$80.74
+0.11%		$81.10$79.40327,657 shs$6.16 billion
05/07/2024$80.33$80.65
+0.40%		$81.15$80.38442,155 shs$6.15 billion
05/06/2024$78.57$80.33
+2.24%		$80.52$79.02410,767 shs$6.13 billion
05/03/2024$78.27$78.57
+0.38%		$79.75$78.43284,971 shs$5.99 billion
05/02/2024$77.20$78.27
+1.39%		$78.78$77.33340,401 shs$5.97 billion
05/01/2024$75.76$77.20
+1.90%		$78.70$75.78448,458 shs$5.89 billion
04/30/2024$77.08$75.76
-1.71%		$76.88$75.64487,341 shs$5.78 billion
04/29/2024$77.95$77.08
-1.12%		$78.48$76.69563,963 shs$5.88 billion
04/26/2024$79.09$77.89
-1.52%		$83.49$77.60466,802 shs$5.94 billion
04/25/2024$80.14$79.09
-1.31%		$79.67$78.04603,259 shs$6.03 billion
04/24/2024$79.84$80.14
+0.38%		$80.32$78.81368,532 shs$6.11 billion
04/23/2024$79.18$79.84
+0.83%		$80.55$79.05426,777 shs$6.09 billion
04/22/2024$78.33$79.18
+1.09%		$80.05$78.17573,503 shs$6.04 billion
04/19/2024$76.61$78.08
+1.92%		$78.41$76.52661,692 shs$5.95 billion
04/18/2024$75.99$76.61
+0.82%		$76.88$75.86414,951 shs$5.84 billion
04/17/2024$76.45$75.99
-0.60%		$77.57$75.99410,696 shs$5.79 billion
04/16/2024$78.08$76.45
-2.09%		$77.85$76.30431,230 shs$5.83 billion
04/15/2024$78.56$78.08
-0.61%		$79.76$77.38489,572 shs$5.95 billion
The #1 Crypto That You Don’t Own… Yet (Ad)

There’s all kinds of “signals” to follow when investing in cryptos. But there’s one signal you should pay attention to above all others: Venture capital firms. You want to follow venture capital money into cryptocurrencies before anyone gets word of what’s happening.

Click here for all the details…
04/12/2024$79.08$78.63
-0.57%		$79.05$77.58350,869 shs$6.00 billion
04/11/2024$78.71$79.08
+0.47%		$79.31$77.51349,000 shs$6.03 billion
04/10/2024$82.74$78.71
-4.86%		$80.60$78.45477,614 shs$6.00 billion
04/09/2024$82.52$82.74
+0.26%		$83.01$81.27324,579 shs$6.31 billion
04/08/2024$81.39$82.52
+1.39%		$82.53$81.72321,622 shs$6.29 billion
04/05/2024$80.08$81.42
+1.67%		$81.44$79.76443,100 shs$6.21 billion
04/04/2024$80.01$80.08
+0.09%		$81.80$79.82349,609 shs$6.11 billion
04/03/2024$80.87$80.01
-1.06%		$80.87$79.92331,869 shs$6.10 billion
04/02/2024$83.32$80.87
-2.94%		$82.39$80.31482,269 shs$6.17 billion
04/01/2024$85.03$83.32
-2.01%		$84.51$82.90369,604 shs$6.35 billion
03/29/2024$84.91$85.03
+0.14%		$85.17$83.93384,693 shs$6.48 billion
03/28/2024$84.13$84.91
+0.93%		$85.17$83.98384,683 shs$6.47 billion
03/27/2024$80.95$84.13
+3.93%		$84.17$81.53280,188 shs$6.41 billion
03/26/2024$81.07$80.95
-0.15%		$81.87$80.59266,024 shs$6.17 billion
03/25/2024$81.42$81.07
-0.43%		$82.41$80.85240,868 shs$6.18 billion
03/22/2024$83.33$81.42
-2.29%		$83.67$81.24363,157 shs$6.21 billion
03/21/2024$82.31$83.33
+1.24%		$83.97$82.55434,171 shs$6.35 billion
03/20/2024$79.62$82.31
+3.38%		$82.90$79.08391,208 shs$6.28 billion
03/19/2024$79.27$79.62
+0.44%		$80.26$79.10314,564 shs$6.07 billion
03/18/2024$79.99$79.27
-0.90%		$80.25$79.25516,565 shs$6.04 billion
03/15/2024$80.27$80.09
-0.22%		$81.45$79.801.34 million shs$6.11 billion
03/14/2024$81.98$80.27
-2.09%		$81.55$79.69476,620 shs$6.12 billion
03/13/2024$82.44$81.98
-0.56%		$82.94$81.54295,114 shs$6.25 billion
03/12/2024$83.47$82.44
-1.23%		$83.91$81.93275,711 shs$6.29 billion
03/11/2024$83.78$83.47
-0.37%		$83.86$83.23260,595 shs$6.36 billion

Related Companies:
This page (NASDAQ:SSB) was last updated on 6/10/2024 by MarketBeat.com Staff

From Our Partners
It's time to ween off Chinese lithium!
As the lithium rush continues, this small-cap NASDAQ-traded company may be one of the brightest and most promi...
Smallcaps Daily | Sponsored
Top 5 Tech Stocks to Buy for 2024
The next evolution of technology is already upending industries worth $7 Trillion… It's already got the world'...
Daily Market Alerts | Sponsored
Top 5 AI Stocks to Buy for 2024
The electric vehicle boom is accelerating – and fast.
Market Moving Trends | Sponsored
No Strings Attached: Get 30 Days of Hedgeye’s Top Stock Picks for Free
Optimize your stock investing strategy with Hedgeye's Investing Ideas, where rigorous fundamental stock analys...
Hedgeye | Sponsored
Hurry! Buy this stock before the Robinhood traders do!
Robinhood traders have piled $78 billion into this market... Driving tiny tech stock gains of 3,000%, 8,942...
Traders Agency | Sponsored
AI's Next Magnificent Seven
The Original Magnificent Seven Produced 16,894% Average Returns Over 20 Years.
The Oxford Club | Sponsored
Moonshot Coins for the Current Crypto Run
Did you see bitcoin crossed $70k again? Don't miss the next bull run. Because while Bitcoin and Ethereum s...
Crypto 101 Media | Sponsored
The Only Energy Play You Should Be Looking At
Open AI’s Sam Altman recently helped this company raise $577 million in funding… What’s more is, It has alr...
Wealthpin Pro | Sponsored