Free Trial
→ Your Bank Account Is No Longer Safe (From Priority Gold) (Ad)tc pixel Free SSB Stock Alerts

SouthState (SSB) Stock Chart & Stock Price History

SouthState logo
$100.39 +0.35 (+0.35%)
Closing price 03:59 PM Eastern
Extended Trading
$100.28 -0.11 (-0.11%)
As of 04:10 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.
Compare

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 1.64%, with a year-to-date return of 0.92%. In the past month, the stock has decreased 0.15%, reflecting recent market activity.

As of the latest close, SouthState traded at $100.26 with a market cap of $10.15 billion and volume of 775,183 shares. Five years ago, the stock traded at $45.74, representing a 119.48% increase over that period. At the time, it had a market cap of $3.24 billion and a volume of 358,708 shares.

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.

Subscribe Now
By 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
-3.03%
1 Month
Performance
-0.15%
3 Month
Performance
+13.72%
Year-To-Date
Performance
+0.92%
1 Year
Performance
+1.64%
5 Year
Performance
+119.48%

SSB Stock Chart for Tuesday, September, 23, 2025

SSB Chart by TradingView

SouthState Stock Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
09/22/2025$101.55$100.26
-1.26%		$101.81$99.64775,183 shs$10.15 billion
09/19/2025$103.53$101.55
-1.91%		$103.63$101.381.93 million shs$10.28 billion
09/18/2025$101.25$103.53
+2.24%		$103.60$101.46638,785 shs$10.48 billion
09/17/2025$100.22$101.25
+1.04%		$103.35$100.43928,710 shs$10.25 billion
09/16/2025$100.81$100.22
-0.59%		$100.93$98.86563,606 shs$10.14 billion
09/15/2025$101.31$100.81
-0.50%		$102.49$100.25524,090 shs$10.20 billion
09/12/2025$102.23$101.31
-0.90%		$102.29$101.22569,164 shs$10.25 billion
09/11/2025$101.34$102.23
+0.88%		$102.47$100.91512,020 shs$10.35 billion
09/10/2025$100.98$101.34
+0.36%		$101.77$100.25513,331 shs$10.26 billion
09/09/2025$102.17$100.98
-1.17%		$102.77$100.12784,009 shs$10.22 billion
09/08/2025$103.03$102.17
-0.83%		$103.48$101.36689,762 shs$10.34 billion
09/05/2025$103.54$103.03
-0.49%		$105.00$102.491.36 million shs$10.43 billion
09/04/2025$101.24$103.54
+2.26%		$103.60$101.42862,536 shs$10.48 billion
09/03/2025$102.69$101.24
-1.41%		$103.50$100.22821,252 shs$10.25 billion
09/02/2025$102.04$102.69
+0.64%		$102.78$100.46969,678 shs$10.39 billion
09/01/2025$102.04$102.04$102.59$101.43564,907 shs$10.33 billion
08/29/2025$101.68$102.04
+0.35%		$102.59$101.43564,907 shs$10.33 billion
08/28/2025$101.94$101.68
-0.25%		$102.61$100.94907,825 shs$10.29 billion
08/27/2025$100.15$101.94
+1.78%		$102.49$99.62766,829 shs$10.32 billion
08/26/2025$99.28$100.15
+0.88%		$100.59$98.79602,360 shs$10.14 billion
08/25/2025$100.54$99.28
-1.25%		$100.17$99.14457,622 shs$10.05 billion
08/22/2025$96.35$100.54
+4.34%		$100.93$96.54780,968 shs$10.18 billion
Related Companies

This page (NASDAQ:SSB) was last updated on 9/23/2025 by MarketBeat.com Staff
From Our Partners
Trump’s national nightmare is here
Porter Stansberry and Jeff Brown say a new U.S. national emergency is already underway — and it could trigger ...
Porter & Company | Sponsoredtc pixel
He 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 | Sponsoredtc pixel
INVESTOR ALERT: Tiny “$3 AI Wonder Stock” on the Verge of Blasting Off
Right now, we’re witnessing a monumental shift in the world.
Traders Agency | Sponsoredtc pixel
Stunning new initiative unfolding in the White House?
what I just learned about what’s unfolding in the White House is truly stunning… And you need to see it for...
Paradigm Press | Sponsoredtc pixel
Capital Gains Tax Strategies for Seniors
Capital gains taxes can take a bite out of your retirement income—unless you have a smart strategy. From holdi...
SmartAsset | Sponsoredtc pixel
A New Way to Double Your Retirement Income?
Bloomberg reports that a new class of investments is “entering a golden era,” with yields fueling a retail boo...
Investors Alley | Sponsoredtc pixel
Strange crypto pattern discovered by 40-person research team
Something unusual is happening inside a 40-person crypto research firm. They're helping 8,000+ ordinary peo...
Crypto Swap Profits | Sponsoredtc pixel
Crypto Gets Official Government Backing—Here's the Winner
Trump Just Signed the GENIUS Act—One Coin is About to Explode We're at the BEGINNING of smart money really ...
Crypto 101 Media | Sponsoredtc pixel