SouthState Bank (SSB) Stock Chart & Stock Price History $96.24 +2.36 (+2.51%) Closing price 10/13/2025 03:59 PM EasternExtended Trading$96.50 +0.26 (+0.27%) As of 06:04 AM 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 TradesOwnershipSEC FilingsShort InterestTrendsBuy This Stock SouthState Bank Stock Price Performance The SouthState Bank (SSB) stock chart highlights key performance trends across multiple timeframes. In the past month, the stock has decreased 4.99%, reflecting recent market activity. As of the latest close, SouthState Bank traded at $96.24 with a market cap of $9.74 billion and volume of 608,312 shares. Receive SSB Stock News and Ratings via EmailSign-up to receive the latest news and ratings for SouthState Bank and its competitors with MarketBeat's FREE daily newsletter. Subscribe Now View SMS TermsBy entering your phone number and clicking the sign-up button, you agree to receive periodic text messages from MarketBeat at the phone number you submitted, including texts that may be sent using an automatic telephone dialing system. Message and data rates may apply. Message frequency will vary. Messages will consist of stock alerts, news stories, and partner advertisements/offers. Consent is not a condition of the purchase of any goods or services. Text HELP for help/customer support. Unsubscribe at any time by replying "STOP" to any text message that you receive from MarketBeat or by visiting our mailing preferences page. Read our full terms of service and privacy policy. 5 Day Performance-2.59%1 Month Performance-4.99% SSB Stock Chart for Tuesday, October, 14, 2025 SSB Chart by TradingView SouthState Bank 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 Capitalization10/13/2025$93.88$96.24+2.51%$96.70$94.64608,312 shs$9.74 billion10/10/2025$98.80$93.88-4.98%$99.88$93.81806,772 shs$9.50 billion10/09/2025$99.58$98.80-0.78%$100.47$98.48498,163 shs$10.00 billion10/08/2025$100.09$99.58-0.51%$100.88$99.44354,586 shs$10.08 billion10/07/2025$100.86$100.09-0.77%$102.11$99.28656,559 shs$10.13 billion10/06/2025$99.28$100.86+1.59%$102.18$99.61998,466 shs$10.21 billion10/03/2025$98.20$99.28+1.10%$99.74$98.41917,009 shs$10.05 billion10/02/2025$98.44$98.20-0.24%$98.99$97.54522,380 shs$9.94 billion10/01/2025$98.84$98.44-0.40%$99.12$97.63536,058 shs$9.96 billion09/30/2025$99.35$98.84-0.51%$100.16$97.70610,169 shs$10.00 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 Bank and its competitors with MarketBeat's FREE daily newsletter. 09/29/2025$101.14$99.35-1.77%$101.83$98.25947,446 shs$10.06 billion09/26/2025$100.01$101.14+1.13%$101.66$100.31373,347 shs$10.24 billion09/25/2025$100.32$100.01-0.31%$100.57$99.18444,268 shs$10.12 billion09/24/2025$100.38$100.32-0.06%$101.73$99.51447,651 shs$10.15 billion09/23/2025$100.27$100.38+0.11%$102.17$100.12466,182 shs$10.16 billion09/22/2025$101.59$100.27-1.30%$101.81$99.64775,183 shs$10.15 billion09/19/2025$103.58$101.59-1.92%$103.63$101.381.93 million shs$10.28 billion09/18/2025$101.27$103.58+2.28%$103.60$101.46638,785 shs$10.48 billion09/17/2025$100.22$101.27+1.05%$103.35$100.43928,710 shs$10.25 billion09/16/2025$100.81$100.22-0.59%$100.93$98.86563,606 shs$10.14 billion09/15/2025$101.29$100.81-0.47%$102.49$100.25524,090 shs$10.20 billion Related Companies Ameris Bancorp Stock Chart Cathay General Bancorp Stock Chart First Financial Bancorp. Stock Chart Hancock Whitney Stock Chart Old National Bancorp Stock Chart Towne Bank Stock Chart United Bankshares Stock Chart Wintrust Financial Stock Chart Associated Banc Stock Chart F.N.B. Stock Chart Receive SSB Stock News and Ratings via EmailSign-up to receive the latest news and ratings for SouthState Bank and its competitors with MarketBeat's FREE daily newsletter. This page (NYSE:SSB) was last updated on 10/14/2025 by MarketBeat.com Staff From Our PartnersURGENT: The Market's 3 Red Flags Are FlashingHere’s the uncomfortable truth: The smartest investors in the world are already preparing for a crash befor...StockEarnings | SponsoredGold to $27,533?This week, U.S. gold reserves hit an unprecedented $1 TRILLION in value... And it's sparking urgent chatter...Stansberry Research | SponsoredAltucher: It Looks Like My Trump prediction is coming trueNew Hampshire just launched a Strategic Crypto Reserve — and James Altucher says it’s the first sign that “Tru...Paradigm Press | SponsoredOut of 18,347 Cryptocurrencies... This is the ONLY OneInvestors are quietly piling into this secret AI stock Elon hates… It's one of those things you just need t...Economic Media | SponsoredWhat if your job didn’t matter — and neither did China’s chip ban?If you’ve been watching the headlines lately…You’ve seen how Nvidia and AMD just got the green light to resume...Timothy Sykes | SponsoredAI's Next Magnificent SevenThe original Magnificent Seven returned 16,894%—turning $7K into $1.18 million. Now, the man who called Nvi...The Oxford Club | SponsoredTrump's Law S.1582: $21T Dollar Revolution ComingDo you have money in any of these banks? Chase. Bank of America. Citigroup. Wells Fargo. U.S. Bancorp. I...Brownstone Research | SponsoredThe Army Just Got a New Drone SupplierA cutting-edge drone developer just secured a U.S. Army deal to supply its Flex FPV Modular Drones and build a...The Tomorrow Investor | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added ten stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding SouthState Bank Corporation Please log in to your account or sign up in order to add this asset to your watchlist. Share SouthState Bank 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.
