SouthState (SSB) Stock Chart & Stock Price History $90.79 +0.29 (+0.32%) Closing price 03:59 PM EasternExtended Trading$90.78 -0.02 (-0.02%) As of 04:38 PM Eastern Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more. Add Compare Share Share Chart Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrendsBuy This Stock SouthState Stock Price Performance The SouthState (SSB) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has increased 24.82%, with a year-to-date return of -8.73%. In the past month, the stock has increased 2.36%, reflecting recent market activity. As of the latest close, SouthState traded at $90.51 with a market cap of $9.19 billion and volume of 592,717 shares. Five years ago, the stock traded at $61.48, representing a 47.68% increase over that period. At the time, it had a market cap of $2.02 billion and a volume of 656,400 shares. 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. Email Address 5 Day Performance+3.99%1 Month Performance+2.36%3 Month Performance+0.43%Year-To-Date Performance-8.73%1 Year Performance+24.82%5 Year Performance+47.68% SSB Stock Chart for Tuesday, June, 10, 2025 SSB Chart by TradingView SouthState Stock Price History Daily Weekly Monthly Yearly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year 3 Year 5 Year Time Frame Start Date End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization06/10/2025$90.51$90.79+0.31%$91.97$90.11604,391 shs$9.21 billion06/09/2025$89.68$90.51+0.93%$91.25$89.74592,717 shs$9.19 billion06/06/2025$87.31$89.68+2.72%$89.77$88.63510,080 shs$9.10 billion06/05/2025$87.74$87.31-0.49%$87.92$86.71526,956 shs$8.86 billion06/04/2025$88.73$87.74-1.11%$89.10$87.25562,129 shs$8.90 billion06/03/2025$87.07$88.73+1.91%$88.87$86.29596,006 shs$9.00 billion06/02/2025$88.17$87.07-1.26%$87.59$85.62738,977 shs$8.84 billion05/30/2025$88.83$88.17-0.74%$88.58$87.401.02 million shs$8.95 billion05/29/2025$88.21$88.83+0.69%$89.09$87.85750,480 shs$9.02 billion05/28/2025$89.67$88.21-1.62%$90.05$88.16577,491 shs$8.95 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. 05/27/2025$87.60$89.67+2.37%$90.00$87.82901,836 shs$9.10 billion05/26/2025$87.60$87.60$87.90$85.621.02 million shs$8.89 billion05/23/2025$88.03$87.60-0.49%$87.90$85.621.02 million shs$8.89 billion05/22/2025$87.88$88.03+0.18%$89.04$87.02897,865 shs$8.93 billion05/21/2025$90.57$87.88-2.97%$90.47$87.73817,070 shs$8.92 billion05/20/2025$91.47$90.57-0.98%$91.22$90.42542,095 shs$9.19 billion05/19/2025$91.30$91.47+0.19%$91.58$89.70608,398 shs$9.28 billion05/16/2025$90.92$91.30+0.41%$91.68$89.96907,590 shs$9.27 billion05/15/2025$91.77$90.92-0.93%$91.61$90.43600,835 shs$9.23 billion05/14/2025$91.56$91.77+0.23%$92.00$90.38782,442 shs$9.31 billion05/13/2025$91.78$91.56-0.24%$92.37$90.571.10 million shs$9.29 billion05/12/2025$88.70$91.78+3.47%$94.26$91.39885,407 shs$9.31 billion05/09/2025$89.62$88.70-1.02%$89.26$88.05649,959 shs$8.99 billion Related Companies M&T Bank Stock Price Chart Fifth Third Bancorp Stock Price Chart First Citizens BancShares Stock Price Chart Huntington Bancshares Stock Price Chart Regions Financial Stock Price Chart KeyCorp Stock Price Chart East West Bancorp Stock Price Chart First Horizon Stock Price Chart Webster Financial Stock Price Chart Commerce Bancshares 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 6/10/2025 by MarketBeat.com Staff From Our PartnersBanks aren’t ready for this altcoin—are you?Urgent Crypto Market Alert The last time we saw this pattern, early investors made fortunes...Crypto 101 Media | SponsoredElon’s NEXT Big IPO?Cancel your internet TODAY!? Take your latest internet bill and light it on fire… then count the seconds it...Banyan Hill Publishing | SponsoredTrump’s Exec Order #14154 could be a “Millionaire-Maker”Former Presidential Advisor, Jim Rickards, says Trump could “rewire our economy and hand millions of Americans...Paradigm Press | SponsoredTrump wipes out trillions overnight…Is there anybody more powerful than Donald Trump right now? In a single tariff announcement, he wiped out n...Porter & Company | SponsoredThe Robotics Revolution has arrived … and one $7 stock could take off as a result.It could very well mark the beginning of a new multitrillion-dollar industrial revolution. Up until now, we...Weiss Ratings | SponsoredWhy 2026 will be a disaster for many Americans2025 Market Crash The first-quarter stock crash left investors wondering what lies ahead. Today 50-year Wal...Chaikin Analytics | SponsoredGold is soaring. Here’s how to get paid from itGold just broke through $3,300… And while the headlines shout about price targets, something even more powe...Investors Alley | SponsoredAn AI run of epic proportions is only getting startedI just put together an urgent new presentation that you need to see right away. In short: I believe we are...Timothy Sykes | Sponsored 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. Share SouthState With A Colleague Link copied to clipboard. Get 30 Days of MarketBeat All Access for Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools. Start Your 30-Day Trial MarketBeat All Access Features Best-in-Class Portfolio Monitoring Get personalized stock ideas. Compare portfolio to indices. Check stock news, ratings, SEC filings, and more. Stock Ideas and Recommendations See daily stock ideas from top analysts. Receive short-term trading ideas from MarketBeat. Identify trending stocks on social media. Advanced Stock Screeners and Research Tools Use our seven stock screeners to find suitable stocks. Stay informed with MarketBeat's real-time news. Export data to Excel for personal analysis. 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 Log In 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.
