Free Trial

SouthState Bank (SSB) Stock Chart & Stock Price History

$92.19 -1.08 (-1.15%)
Closing price 05/15/2026 03:59 PM Eastern
Extended Trading
$93.30 +1.11 (+1.20%)
As of 05/15/2026 07:28 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 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 decreased 1.96%. In the past month, the stock has decreased 7.72%, reflecting recent market activity.

As of the latest close, SouthState Bank traded at $92.19 with a market cap of $9.00 billion and volume of 511,562 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
-1.68%
1 Month
Performance
-7.72%
3 Month
Performance
-11.44%
Year-To-Date
Performance
-1.96%

SSB Stock Chart for Sunday, May, 17, 2026

SouthState Bank Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/15/2026$93.33$92.19
-1.21%
$93.65$91.13511,562 shs$9.00 billion
05/14/2026$91.89$93.33
+1.56%
$94.44$92.84675,855 shs$9.12 billion
05/13/2026$93.77$91.89
-2.00%
$93.48$91.511.02 million shs$8.98 billion
05/12/2026$93.90$93.77
-0.14%
$94.50$92.06918,885 shs$9.16 billion
05/11/2026$96.30$93.90
-2.50%
$96.83$93.68688,800 shs$9.17 billion
05/08/2026$97.32$96.30
-1.05%
$97.17$95.93723,060 shs$9.51 billion
05/07/2026$98.69$97.32
-1.39%
$99.34$97.03761,879 shs$9.63 billion
05/06/2026$97.41$98.69
+1.32%
$99.92$98.17908,340 shs$9.64 billion
05/05/2026N/A$97.41$97.75$96.18867,983 shs$9.55 billion
04/30/2026$96.61$97.65
+1.07%
$98.50$95.25936,758 shs$9.58 billion
04/29/2026$98.31$96.61
-1.73%
$98.94$96.051.03 million shs$9.47 billion
04/28/2026$97.83$98.31
+0.49%
$99.38$98.00723,236 shs$9.64 billion
04/27/2026$94.73$97.83
+3.28%
$98.54$94.731.37 million shs$9.59 billion
04/24/2026$98.11$94.73
-3.44%
$96.52$93.801.99 million shs$9.29 billion
04/23/2026$97.42$98.11
+0.71%
$98.64$96.91976,920 shs$9.62 billion
04/22/2026$98.54$97.42
-1.14%
$99.33$97.17733,507 shs$9.55 billion
04/21/2026$100.16$98.54
-1.62%
$100.52$98.38704,918 shs$9.66 billion
04/20/2026$99.91$100.16
+0.26%
$100.79$99.43841,772 shs$9.82 billion
04/17/2026$97.35$99.91
+2.62%
$101.00$98.581.01 million shs$9.80 billion
04/16/2026$98.07$97.35
-0.73%
$98.47$96.95442,519 shs$9.55 billion

This page (NYSE:SSB) was last updated on 5/17/2026 by MarketBeat.com Staff.
From Our Partners