×
S&P 500   3,825.33
DOW   31,097.26
QQQ   282.13
S&P 500   3,825.33
DOW   31,097.26
QQQ   282.13
S&P 500   3,825.33
DOW   31,097.26
QQQ   282.13
S&P 500   3,825.33
DOW   31,097.26
QQQ   282.13
NASDAQ:SSB

SouthState Stock Price History & Chart

$77.74
+0.59 (+0.76%)
(As of 07/1/2022 12:00 AM ET)
Add
Compare
Today's Range
$76.45
$77.90
50-Day Range
$73.44
$82.12
52-Week Range
$62.60
$93.34
Volume
398,976 shs
Average Volume
393,428 shs
Market Capitalization
$5.87 billion
P/E Ratio
12.87
Dividend Yield
2.54%
Price Target
$91.70

SouthState Stock Price Performance

5 Day
Performance
-2.20%
1 Month
Performance
-1.97%
3 Month
Performance
-4.12%
Year-To-Date
Performance
-2.95%
1 Year
Performance
-5.26%

SSB Stock Chart for Saturday, July, 2, 2022

Charts Provided by TradingView.

SouthState Share Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
07/01/2022$77.15$77.74
+0.76%
$77.90$76.45398,976 shs$5.87 billion
06/30/2022$77.69$77.15
-0.70%
$78.09$75.54342,538 shs$5.82 billion
06/29/2022$78.57$77.69
-1.12%
$78.43$77.17317,618 shs$5.86 billion
06/28/2022$78.72$78.57
-0.19%
$80.05$78.45274,690 shs$5.93 billion
06/27/2022$79.50$78.72
-0.98%
$80.59$78.36335,014 shs$5.94 billion
06/24/2022$76.77$79.50
+3.56%
$79.89$76.35966,593 shs$6.00 billion
06/23/2022$77.26$76.77
-0.63%
$77.37$75.72575,356 shs$5.79 billion
06/22/2022$76.97$77.26
+0.38%
$77.45$76.07467,789 shs$5.83 billion
06/21/2022$74.56$76.97
+3.23%
$77.71$73.57552,366 shs$5.81 billion
06/20/2022$74.56$74.56$75.36$74.1912,861 shs$5.63 billion
06/17/2022$73.44$74.56
+1.53%
$75.33$74.08767,391 shs$5.63 billion
06/16/2022$76.10$73.44
-3.50%
$74.76$72.91378,402 shs$5.54 billion
06/15/2022$75.60$76.10
+0.66%
$77.39$75.63535,315 shs$5.74 billion
06/14/2022$75.00$75.60
+0.80%
$76.07$74.85265,856 shs$5.71 billion
06/13/2022$76.26$75.00
-1.65%
$76.22$74.26295,873 shs$5.66 billion
06/10/2022$78.30$76.26
-2.61%
$77.50$75.22324,898 shs$5.76 billion
06/09/2022$80.21$78.30
-2.38%
$80.78$78.22341,740 shs$5.91 billion
06/08/2022$82.12$80.21
-2.33%
$81.47$79.60240,772 shs$6.05 billion
06/07/2022$81.01$82.12
+1.37%
$82.42$80.14277,627 shs$6.20 billion
06/06/2022$81.34$81.01
-0.41%
$82.68$80.84227,138 shs$6.11 billion
06/03/2022$80.52$81.34
+1.02%
$81.55$80.06254,265 shs$6.14 billion
06/02/2022$79.31$80.52
+1.53%
$80.54$78.72237,304 shs$6.08 billion
06/01/2022$80.82$79.31
-1.87%
$81.29$78.07204,728 shs$5.99 billion
05/31/2022$81.01$80.82
-0.23%
$81.04$79.34286,810 shs$6.10 billion
05/30/2022$81.01$81.01$81.01$79.896,357 shs$6.11 billion
05/27/2022$79.97$81.01
+1.30%
$81.06$79.35172,333 shs$6.11 billion
05/26/2022$77.93$79.97
+2.62%
$80.47$78.25232,664 shs$6.04 billion
05/25/2022$76.24$77.93
+2.22%
$78.25$76.04266,500 shs$5.88 billion
05/24/2022$76.25$76.24
-0.01%
$76.34$74.04464,176 shs$5.75 billion
05/23/2022$75.01$76.25
+1.65%
$77.10$72.78268,098 shs$5.76 billion
05/20/2022$74.94$75.01
+0.09%
$76.40$73.39235,228 shs$5.66 billion
05/19/2022$75.58$74.94
-0.85%
$76.05$74.54348,325 shs$5.66 billion
05/18/2022$77.28$75.58
-2.20%
$76.86$74.42290,220 shs$5.70 billion
05/17/2022$74.64$77.28
+3.54%
$77.50$74.97430,185 shs$5.83 billion
05/16/2022$75.40$74.64
-1.01%
$75.50$73.43311,137 shs$5.63 billion
05/13/2022$74.46$75.40
+1.26%
$75.63$74.13289,289 shs$5.69 billion
05/12/2022$74.61$74.46
-0.20%
$74.47$72.49397,986 shs$5.62 billion
05/11/2022$75.53$74.61
-1.22%
$76.74$74.31404,584 shs$5.13 billion
05/10/2022$77.95$75.53
-3.10%
$78.88$74.29410,423 shs$5.19 billion
05/09/2022$79.52$77.95
-1.97%
$79.61$77.48473,634 shs$5.36 billion
05/06/2022$78.59$79.52
+1.18%
$79.88$77.56638,873 shs$5.47 billion
05/05/2022$81.17$78.59
-3.18%
$80.60$77.72284,057 shs$5.40 billion
05/04/2022$78.15$81.17
+3.86%
$81.50$77.53369,403 shs$5.58 billion
05/03/2022$77.40$78.15
+0.97%
$78.82$76.41511,570 shs$5.37 billion
05/02/2022$77.44$77.40
-0.05%
$78.52$75.38388,093 shs$5.32 billion
04/29/2022$77.50$77.44
-0.08%
$78.57$76.79519,124 shs$5.32 billion
04/28/2022$76.09$77.50
+1.85%
$77.94$75.69340,840 shs$5.33 billion
04/27/2022$76.52$76.09
-0.56%
$77.55$75.78405,352 shs$5.23 billion
04/26/2022$78.64$76.52
-2.70%
$78.23$76.28546,792 shs$5.26 billion
04/25/2022$79.00$78.64
-0.46%
$78.94$76.07259,301 shs$5.41 billion
04/22/2022$82.67$79.00
-4.44%
$82.43$78.94386,018 shs$5.43 billion
04/21/2022$82.74$82.67
-0.08%
$84.09$82.21344,693 shs$5.68 billion
04/20/2022$81.23$82.74
+1.86%
$83.56$80.75321,623 shs$5.69 billion
04/19/2022$77.86$81.23
+4.33%
$81.45$77.92409,998 shs$5.58 billion
04/18/2022$77.77$77.86
+0.12%
$78.36$77.16285,056 shs$5.35 billion
04/15/2022$77.77$77.77$78.98$76.86297,102 shs$5.35 billion
04/14/2022$78.28$77.77
-0.65%
$78.98$76.86297,102 shs$5.35 billion
04/13/2022$77.35$78.28
+1.20%
$78.49$76.65234,303 shs$5.38 billion
04/12/2022$77.30$77.35
+0.06%
$78.29$76.85229,659 shs$5.32 billion
04/11/2022$77.07$77.30
+0.30%
$78.55$76.83181,526 shs$5.31 billion
04/08/2022$77.21$77.07
-0.18%
$78.35$76.91315,928 shs$5.30 billion
04/07/2022$78.03$77.21
-1.05%
$78.24$76.43286,801 shs$5.31 billion
04/06/2022$79.06$78.03
-1.30%
$78.87$77.70335,576 shs$5.36 billion
04/05/2022$80.24$79.06
-1.47%
$80.72$78.96385,769 shs$5.43 billion
04/04/2022$81.09$80.24
-1.05%
$81.22$79.30316,076 shs$5.51 billion
04/01/2022$81.59$81.09
-0.61%
$82.72$80.22612,635 shs$5.57 billion
This page (NASDAQ:SSB) was last updated on 7/2/2022 by MarketBeat.com Staff

MarketBeat Resources

Premium Research Tools

MarketBeat All Access subscribers can access stock screeners, the Idea Engine, data export tools, research reports, and other premium tools.

Discover All Access

Market Data and Calendars

Looking for new stock ideas? Want to see which stocks are moving? View our full suite of financial calendars and market data tables, all for free.

View Market Data

Investing Education and Resources

Receive a free world-class investing education from MarketBeat. Learn about financial terms, types of investments, trading strategies and more.

Financial Terms
Details Here
MarketBeat - Stock Market News and Research Tools logo

MarketBeat empowers individual investors to make better trading decisions by providing real-time financial data and objective market analysis. Whether you’re looking for analyst ratings, corporate buybacks, dividends, earnings, economic reports, financials, insider trades, IPOs, SEC filings or stock splits, MarketBeat has the objective information you need to analyze any stock. Learn more about MarketBeat.

MarketBeat is accredited by the Better Business Bureau MarketBeat is rated as Great on TrustPilot

© American Consumer News, LLC dba MarketBeat® 2010-2022. All rights reserved.
326 E 8th St #105, Sioux Falls, SD 57103 | U.S. Based Support Team at [email protected] | (844) 978-6257
MarketBeat does not provide personalized financial advice and does not issue recommendations or offers to buy stock or sell any security.

Our Accessibility Statement | Terms of Service | Do Not Sell My Information | RSS Feeds

© 2022 Market data provided is at least 10-minutes delayed and hosted by Barchart Solutions. Information is provided 'as-is' and solely for informational purposes, not for trading purposes or advice, and is delayed. To see all exchange delays and terms of use please see disclaimer.