SouthState Bank (SSB) Stock Chart & Stock Price History

$100.72 -0.05 (-0.05%)
As of 03:30 PM Eastern
This is a fair market value price provided by Massive. Learn more.

SouthState Bank Stock Price Performance

The SouthState Bank (SSB) stock chart highlights key performance trends across multiple timeframes. Since the beginning of the year, the stock increased 7.10%. In the past month, the stock has increased 5.47%, reflecting recent market activity.

As of the latest close, SouthState Bank traded at $100.64 with a market cap of $9.83 billion and volume of 779,212 shares.

Receive SSB Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for SouthState Bank and its competitors with MarketBeat's FREE daily newsletter.

SMS is currently available in Australia, Belgium, Canada, France, Germany, Ireland, Italy, New Zealand, the Netherlands, Singapore, South Africa, Spain, Switzerland, the United Kingdom, and the United States. 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
+4.39%
1 Month
Performance
+5.47%
3 Month
Performance
+9.55%
Year-To-Date
Performance
+7.10%

SSB Stock Chart for Friday, June, 26, 2026

SouthState Bank Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
06/25/2026$99.69$100.64
+0.95%
$101.13$98.90779,212 shs$9.83 billion
06/24/2026$98.85$99.69
+0.85%
$100.19$98.66560,123 shs$9.74 billion
06/23/2026$97.23$98.85
+1.67%
$98.87$97.22760,553 shs$9.65 billion
06/22/2026$96.48$97.23
+0.78%
$97.98$96.59514,447 shs$9.50 billion
06/19/2026$96.48$96.48$97.22$95.951.26 million shs$9.42 billion
06/18/2026$95.88$96.48
+0.63%
$97.22$95.951.26 million shs$9.42 billion
06/17/2026$97.61$95.88
-1.77%
$98.67$95.50885,386 shs$9.36 billion
06/16/2026$97.37$97.61
+0.24%
$99.21$97.18647,082 shs$9.53 billion
06/15/2026$98.75$97.37
-1.40%
$100.18$97.19711,240 shs$9.51 billion
06/12/2026$97.45$98.75
+1.34%
$98.98$97.94643,445 shs$9.65 billion
06/11/2026$96.78$97.45
+0.70%
$98.13$96.04591,373 shs$9.52 billion
06/10/2026$95.60$96.78
+1.23%
$97.20$95.52943,454 shs$9.45 billion
06/09/2026$94.82$95.60
+0.82%
$97.85$95.131.07 million shs$9.34 billion
06/08/2026$95.42$94.82
-0.63%
$96.25$94.49901,112 shs$9.26 billion
06/05/2026$94.98$95.42
+0.46%
$96.07$94.69566,510 shs$9.32 billion
06/04/2026$92.32$94.98
+2.88%
$95.36$93.70674,356 shs$9.28 billion
06/03/2026$94.19$92.32
-1.98%
$93.60$92.21702,990 shs$9.02 billion
06/02/2026$92.49$94.19
+1.83%
$94.60$92.05561,113 shs$9.04 billion
06/01/2026$94.61$92.49
-2.24%
$94.37$92.39508,081 shs$9.03 billion
05/29/2026$94.59$94.61
+0.02%
$95.06$94.14678,178 shs$9.24 billion
05/28/2026$94.98$94.59
-0.41%
$95.04$93.67556,309 shs$9.24 billion
05/27/2026$95.50$94.98
-0.55%
$96.12$94.73508,917 shs$9.28 billion
05/26/2026$94.69$95.50
+0.86%
$96.13$94.76432,451 shs$9.33 billion
05/25/2026$94.69$94.69$94.76$93.47865,339 shs$9.25 billion

This page (NYSE:SSB) was last updated on 6/26/2026 by MarketBeat.com Staff.
From Our Partners