SouthState (SSB) Stock Chart & Stock Price History → New Trump Bombshell (From The Freeport Society) (Ad) Free SSB Stock Alerts $78.27 +0.99 (+1.28%) (As of 05/2/2024 ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaStock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media SouthState Stock Price Performance5 Day Performance-0.22%1 Month Performance-3.82%3 Month Performance-3.77%6 Month Performance+10.17%Year-To-Date Performance-7.90%1 Year Performance+20.74% 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 Email Address Ad Paradigm PressBitcoin Rockets To Record High But Buy THIS InsteadRecently, Bitcoin smashed through its previous record high to hit $72,720. It’s made many, many people very rich. But one cryptocurrency expert and investing millionaire is declaring…>>Click here to find out what it is. SSB Stock Chart for Thursday, May, 2, 2024 SSB Chart by TradingView SouthState Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/01/2024$75.76$77.20+1.90%$78.70$75.78448,458 shs$5.89 billion04/30/2024$77.08$75.76-1.71%$76.88$75.64487,341 shs$5.78 billion04/29/2024$77.95$77.08-1.12%$78.48$76.69563,963 shs$5.88 billion04/26/2024$79.09$77.89-1.52%$83.49$77.60466,802 shs$5.94 billion04/25/2024$80.14$79.09-1.31%$79.67$78.04603,259 shs$6.03 billion04/24/2024$79.84$80.14+0.38%$80.32$78.81368,532 shs$6.11 billion Get the Latest News and Ratings for SSB and Related StocksEnter your email address below to receive the latest news and analysts' ratings for SouthState and its competitors with MarketBeat's FREE daily newsletter. 04/23/2024$79.18$79.84+0.83%$80.55$79.05426,777 shs$6.09 billion04/22/2024$78.33$79.18+1.09%$80.05$78.17573,503 shs$6.04 billion04/19/2024$76.61$78.08+1.92%$78.41$76.52661,692 shs$5.95 billion04/18/2024$75.99$76.61+0.82%$76.88$75.86414,951 shs$5.84 billion04/17/2024$76.45$75.99-0.60%$77.57$75.99410,696 shs$5.79 billion04/16/2024$78.08$76.45-2.09%$77.85$76.30431,230 shs$5.83 billion04/15/2024$78.56$78.08-0.61%$79.76$77.38489,572 shs$5.95 billion04/12/2024$79.08$78.63-0.57%$79.05$77.58350,869 shs$6.00 billion04/11/2024$78.71$79.08+0.47%$79.31$77.51349,000 shs$6.03 billion04/10/2024$82.74$78.71-4.86%$80.60$78.45477,614 shs$6.00 billion04/09/2024$82.52$82.74+0.26%$83.01$81.27324,579 shs$6.31 billion04/08/2024$81.39$82.52+1.39%$82.53$81.72321,622 shs$6.29 billion04/05/2024$80.08$81.42+1.67%$81.44$79.76443,100 shs$6.21 billion04/04/2024$80.01$80.08+0.09%$81.80$79.82349,609 shs$6.11 billion04/03/2024$80.87$80.01-1.06%$80.87$79.92331,869 shs$6.10 billion04/02/2024$83.32$80.87-2.94%$82.39$80.31482,269 shs$6.17 billion04/01/2024$85.03$83.32-2.01%$84.51$82.90369,604 shs$6.35 billion03/29/2024$84.91$85.03+0.14%$85.17$83.93384,693 shs$6.48 billion03/28/2024$84.13$84.91+0.93%$85.17$83.98384,683 shs$6.47 billion03/27/2024$80.95$84.13+3.93%$84.17$81.53280,188 shs$6.41 billion03/26/2024$81.07$80.95-0.15%$81.87$80.59266,024 shs$6.17 billion03/25/2024$81.42$81.07-0.43%$82.41$80.85240,868 shs$6.18 billion03/22/2024$83.33$81.42-2.29%$83.67$81.24363,157 shs$6.21 billion03/21/2024$82.31$83.33+1.24%$83.97$82.55434,171 shs$6.35 billion03/20/2024$79.62$82.31+3.38%$82.90$79.08391,208 shs$6.28 billion03/19/2024$79.27$79.62+0.44%$80.26$79.10314,564 shs$6.07 billion03/18/2024$79.99$79.27-0.90%$80.25$79.25516,565 shs$6.04 billion03/15/2024$80.27$80.09-0.22%$81.45$79.801.34 million shs$6.11 billion03/14/2024$81.98$80.27-2.09%$81.55$79.69476,620 shs$6.12 billion03/13/2024$82.44$81.98-0.56%$82.94$81.54295,114 shs$6.25 billion03/12/2024$83.47$82.44-1.23%$83.91$81.93275,711 shs$6.29 billion03/11/2024$83.78$83.47-0.37%$83.86$83.23260,595 shs$6.36 billion03/08/2024$83.71$83.78+0.08%$85.25$83.49249,112 shs$6.39 billion03/07/2024$84.06$83.71-0.42%$85.12$83.66296,852 shs$6.38 billionNew Trump Bombshell (Ad)I believe Donald J. Trump will go down as America’s last Republican president. But NOT for the reasons you may think… Click here to see my 2024 election prediction.03/06/2024$84.96$84.06-1.06%$85.72$82.83420,499 shs$6.39 billion03/05/2024$82.30$84.96+3.23%$85.10$82.03427,978 shs$6.46 billion03/04/2024$82.31$82.30-0.01%$83.87$81.86339,797 shs$6.26 billion03/01/2024$83.73$82.27-1.74%$83.32$81.12383,486 shs$6.25 billion02/29/2024$82.31$83.73+1.73%$84.90$83.01370,680 shs$6.37 billion02/28/2024$83.51$82.31-1.44%$83.66$82.17303,684 shs$6.26 billion02/27/2024$82.27$83.51+1.51%$83.67$82.55229,249 shs$6.35 billion02/26/2024$82.59$82.27-0.39%$82.98$81.53337,676 shs$6.25 billion02/23/2024$82.90$82.59-0.37%$84.01$82.18312,326 shs$6.28 billion02/22/2024$83.22$82.90-0.38%$83.76$82.43405,034 shs$6.30 billion02/21/2024$84.03$83.22-0.96%$83.81$82.47344,919 shs$6.33 billion02/20/2024$85.35$84.03-1.55%$85.42$83.83393,928 shs$6.39 billion02/19/2024$85.35$85.35$85.99$83.56543,200 shs$6.49 billion02/16/2024$85.54$85.36-0.21%$85.99$83.56543,225 shs$6.49 billion02/15/2024$81.39$85.54+5.10%$85.72$81.85655,068 shs$6.50 billion02/14/2024$78.91$81.39+3.14%$81.41$79.29414,635 shs$6.19 billion02/13/2024$83.51$78.91-5.51%$80.79$77.70493,515 shs$6.00 billion02/12/2024$82.40$83.51+1.35%$84.06$81.87494,027 shs$6.35 billion02/09/2024$79.89$82.40+3.14%$82.49$79.24460,304 shs$6.26 billion02/08/2024$80.56$79.89-0.83%$80.72$79.52400,473 shs$6.07 billion02/07/2024$79.67$80.56+1.12%$80.61$77.84584,635 shs$6.12 billion02/06/2024$79.71$79.67-0.05%$80.40$79.10341,109 shs$6.06 billion02/05/2024$80.83$79.71-1.39%$80.20$78.93395,290 shs$6.06 billion02/02/2024$81.08$80.83-0.31%$81.46$79.07370,112 shs$6.14 billion02/01/2024$83.10$81.08-2.43%$83.94$78.60628,050 shs$6.16 billion Related Companies: Wintrust Financial Stock Price Chart Prosperity Bancshares Stock Price Chart Popular Stock Price Chart Western Alliance Bancorporation Stock Price Chart Commerce Bancshares Stock Price Chart Home Bancshares, Inc. (Conway, AR) Stock Price Chart United Bankshares Stock Price Chart Glacier Bancorp Stock Price Chart First Financial Bankshares Stock Price Chart Columbia Banking System Stock Price Chart Receive SSB Stock News and Ratings via EmailSign-up to receive the latest news and ratings for SouthState and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:SSB) was last updated on 5/2/2024 by MarketBeat.com Staff From Our PartnersBiden to Launch “FedNOW” [Move Your Money Now]Priority GoldBitcoin Rockets To Record High But Buy THIS InsteadParadigm PressUrgent Nvidia WarningAltimetryThe A.I. story nobody is telling you (Read ASAP)TradeSmithYour bank is lying to you.MyBankTrackerThe Best AI Stock to Own in the World Today is Trading for Just $25Banyan Hill PublishingTrump just won 2024Porter & CompanyHe Is Giving Away BitcoinCrypto Swap Profits Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding SouthState Co. Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.