SouthState (SSB) Stock Chart & Stock Price History $95.52 +3.48 (+3.78%) Closing price 03:59 PM EasternExtended Trading$95.50 -0.02 (-0.02%) As of 05:21 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 9.63%, with a year-to-date return of -3.98%. In the past month, the stock has decreased 1.54%, reflecting recent market activity. As of the latest close, SouthState traded at $92.06 with a market cap of $9.32 billion and volume of 936,264 shares. Five years ago, the stock traded at $60.81, representing a 57.08% increase over that period. At the time, it had a market cap of $2.04 billion and a volume of 912,400 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+4.19%1 Month Performance-1.54%3 Month Performance+4.08%Year-To-Date Performance-3.98%1 Year Performance+9.63%5 Year Performance+57.08% SSB Stock Chart for Tuesday, August, 12, 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 Capitalization08/12/2025$92.06$95.52+3.76%$95.60$92.76737,885 shs$9.67 billion08/11/2025$92.29$92.06-0.25%$92.84$91.99936,264 shs$9.32 billion08/08/2025$91.68$92.29+0.67%$92.90$91.41899,265 shs$9.34 billion08/07/2025$93.07$91.68-1.50%$93.93$91.29819,642 shs$9.30 billion08/06/2025$94.05$93.07-1.04%$94.50$92.91643,808 shs$9.45 billion08/05/2025$93.47$94.05+0.62%$94.17$91.62865,488 shs$9.55 billion08/04/2025$92.67$93.47+0.87%$93.71$92.49828,505 shs$9.49 billion08/01/2025$94.07$92.67-1.49%$93.37$90.411.11 million shs$9.41 billion07/31/2025$96.08$94.07-2.09%$96.82$93.88912,308 shs$9.55 billion07/30/2025$97.13$96.08-1.08%$97.85$95.69777,611 shs$9.75 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. 07/29/2025$97.70$97.13-0.58%$98.73$96.68924,440 shs$9.86 billion07/28/2025$98.53$97.70-0.84%$98.96$96.941.55 million shs$9.92 billion07/25/2025$98.04$98.53+0.50%$98.97$95.352.02 million shs$10.00 billion07/24/2025$97.30$98.04+0.76%$101.55$95.901.98 million shs$9.95 billion07/23/2025$98.41$97.30-1.13%$99.05$96.601.11 million shs$9.87 billion07/22/2025$96.98$98.41+1.48%$98.53$96.801.37 million shs$9.99 billion07/21/2025$97.71$96.98-0.74%$98.66$96.89726,372 shs$9.84 billion07/18/2025$97.68$97.71+0.03%$98.55$96.62538,885 shs$9.92 billion07/17/2025$95.89$97.68+1.86%$98.02$95.79641,466 shs$9.91 billion07/16/2025$94.45$95.89+1.53%$96.40$93.88950,898 shs$9.73 billion07/15/2025$98.72$94.45-4.33%$99.00$94.37910,319 shs$9.59 billion07/14/2025$97.01$98.72+1.76%$98.81$96.941.06 million shs$10.02 billion07/11/2025$97.73$97.01-0.74%$97.68$96.29792,190 shs$9.85 billion Related Companies Ameris Bancorp Stock Price Chart Cathay General Bancorp Stock Price Chart Hancock Whitney Stock Price Chart Old National Bancorp Stock Price Chart Towne Bank Stock Price Chart United Bankshares Stock Price Chart Wintrust Financial Stock Price Chart Associated Banc Stock Price Chart F.N.B. Stock Price Chart Home 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 8/12/2025 by MarketBeat.com Staff From Our PartnersTrump’s betrayal exposedTrump’s Final Reset Inside the shocking plot to re-engineer America’s financial system…and why you need to ...Porter & Company | SponsoredHe Called Nvidia at $1.10. Now, He Says THIS Stock Will…The original Magnificent Seven returned 16,894%—turning $7K into $1.18 million. Now, the man who called Nvi...The Oxford Club | SponsoredWhat's the Best Way to Lower RMD Taxes?Turning 73 triggers a key IRS rule: you must begin taking required minimum distributions (RMDs) from certain r...SmartAsset | SponsoredElon Musk: “Nothing happens without this…”Lithium has fueled the EV boom, but another resource is even more critical. Without it, over 20 million electr...Behind the Markets | SponsoredTurn your "dead money" into $306+ monthly (starting this month)Turn your "dead money" into $306+ monthly (starting this month) I've been tracking a financial revolution t...Investors Alley | SponsoredMy shocking meeting in Washington, D.C.After a shocking discovery in D.C., Jeff Brown is revealing: President Trump’s “Project MAFA” Get a look...Brownstone Research | SponsoredGENIUS Act: Cancel Your Money?A new law called the GENIUS Act could quietly trigger the most radical shift in American finance in decades. B...Priority Gold | SponsoredThe stealth altcoin the financial world is underestimatingThe Single Most Undervalued DeFi Protocol You've Never Heard Of If there's one cryptocurrency you should b...Crypto 101 Media | 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 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.
MarketBeat All Access