Free Trial

SouthState (SSB) Stock Chart & Stock Price History

→ These AI trades triggered this morning (545% return) (From Prosper Trading Academy) (Ad)
Free SSB Stock Alerts
$79.09
-1.05 (-1.31%)
(As of 04/25/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

SouthState Stock Price Performance

5 Day
Performance
+0.97%
1 Month
Performance
-2.30%
3 Month
Performance
-6.31%
6 Month
Performance
+19.35%
Year-To-Date
Performance
-6.35%
1 Year
Performance
+20.33%
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

Ad Colonial Metals
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
The latest flare-up between Israel and Palestinian militants has sent gold prices surging. Why? Because savvy investors know the endgame of the elites at play… Geopolitical crises breed uncertainty — and gold thrives on uncertainty.
See why the elites are pouring billions into gold.

SSB Stock Chart for Friday, April, 26, 2024

SSB Chart by TradingView

SouthState Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/25/2024$80.14$79.09
-1.31%		$79.67$78.04603,259 shs$6.03 billion
04/24/2024$79.84$80.14
+0.38%		$80.32$78.81368,532 shs$6.11 billion
04/23/2024$79.18$79.84
+0.83%		$80.55$79.05426,777 shs$6.09 billion
04/22/2024$78.33$79.18
+1.09%		$80.05$78.17573,503 shs$6.04 billion
04/19/2024$76.61$78.08
+1.92%		$78.41$76.52661,692 shs$5.95 billion
04/18/2024$75.99$76.61
+0.82%		$76.88$75.86414,951 shs$5.84 billion
04/17/2024$76.45$75.99
-0.60%		$77.57$75.99410,696 shs$5.79 billion
04/16/2024$78.08$76.45
-2.09%		$77.85$76.30431,230 shs$5.83 billion
04/15/2024$78.56$78.08
-0.61%		$79.76$77.38489,572 shs$5.95 billion
04/12/2024$79.08$78.63
-0.57%		$79.05$77.58350,869 shs$6.00 billion
04/11/2024$78.71$79.08
+0.47%		$79.31$77.51349,000 shs$6.03 billion
04/10/2024$82.74$78.71
-4.86%		$80.60$78.45477,614 shs$6.00 billion
04/09/2024$82.52$82.74
+0.26%		$83.01$81.27324,579 shs$6.31 billion
04/08/2024$81.39$82.52
+1.39%		$82.53$81.72321,622 shs$6.29 billion
04/05/2024$80.08$81.42
+1.67%		$81.44$79.76443,100 shs$6.21 billion
04/04/2024$80.01$80.08
+0.09%		$81.80$79.82349,609 shs$6.11 billion
04/03/2024$80.87$80.01
-1.06%		$80.87$79.92331,869 shs$6.10 billion
04/02/2024$83.32$80.87
-2.94%		$82.39$80.31482,269 shs$6.17 billion
04/01/2024$85.03$83.32
-2.01%		$84.51$82.90369,604 shs$6.35 billion
03/29/2024$84.91$85.03
+0.14%		$85.17$83.93384,693 shs$6.48 billion
03/28/2024$84.13$84.91
+0.93%		$85.17$83.98384,683 shs$6.47 billion
03/27/2024$80.95$84.13
+3.93%		$84.17$81.53280,188 shs$6.41 billion
03/26/2024$81.07$80.95
-0.15%		$81.87$80.59266,024 shs$6.17 billion
03/25/2024$81.42$81.07
-0.43%		$82.41$80.85240,868 shs$6.18 billion
03/22/2024$83.33$81.42
-2.29%		$83.67$81.24363,157 shs$6.21 billion
03/21/2024$82.31$83.33
+1.24%		$83.97$82.55434,171 shs$6.35 billion
03/20/2024$79.62$82.31
+3.38%		$82.90$79.08391,208 shs$6.28 billion
03/19/2024$79.27$79.62
+0.44%		$80.26$79.10314,564 shs$6.07 billion
03/18/2024$79.99$79.27
-0.90%		$80.25$79.25516,565 shs$6.04 billion
03/15/2024$80.27$80.09
-0.22%		$81.45$79.801.34 million shs$6.11 billion
03/14/2024$81.98$80.27
-2.09%		$81.55$79.69476,620 shs$6.12 billion
03/13/2024$82.44$81.98
-0.56%		$82.94$81.54295,114 shs$6.25 billion
03/12/2024$83.47$82.44
-1.23%		$83.91$81.93275,711 shs$6.29 billion
03/11/2024$83.78$83.47
-0.37%		$83.86$83.23260,595 shs$6.36 billion
03/08/2024$83.71$83.78
+0.08%		$85.25$83.49249,112 shs$6.39 billion
03/07/2024$84.06$83.71
-0.42%		$85.12$83.66296,852 shs$6.38 billion
03/06/2024$84.96$84.06
-1.06%		$85.72$82.83420,499 shs$6.39 billion
03/05/2024$82.30$84.96
+3.23%		$85.10$82.03427,978 shs$6.46 billion
03/04/2024$82.31$82.30
-0.01%		$83.87$81.86339,797 shs$6.26 billion
03/01/2024$83.73$82.27
-1.74%		$83.32$81.12383,486 shs$6.25 billion
Exposed: 10 CENT Crypto to Explode April 20th? (Ad)

The man who bought Bitcoin and Ethereum in 2017… and has spotted 44 different coins that have returned over 100%... Is now exposing a 10-cent coin that just partnered with Amazon…

Click For My #1 FREE Crypto for 2024
02/29/2024$82.31$83.73
+1.73%		$84.90$83.01370,680 shs$6.37 billion
02/28/2024$83.51$82.31
-1.44%		$83.66$82.17303,684 shs$6.26 billion
02/27/2024$82.27$83.51
+1.51%		$83.67$82.55229,249 shs$6.35 billion
02/26/2024$82.59$82.27
-0.39%		$82.98$81.53337,676 shs$6.25 billion
02/23/2024$82.90$82.59
-0.37%		$84.01$82.18312,326 shs$6.28 billion
02/22/2024$83.22$82.90
-0.38%		$83.76$82.43405,034 shs$6.30 billion
02/21/2024$84.03$83.22
-0.96%		$83.81$82.47344,919 shs$6.33 billion
02/20/2024$85.35$84.03
-1.55%		$85.42$83.83393,928 shs$6.39 billion
02/19/2024$85.35$85.35$85.99$83.56543,200 shs$6.49 billion
02/16/2024$85.54$85.36
-0.21%		$85.99$83.56543,225 shs$6.49 billion
02/15/2024$81.39$85.54
+5.10%		$85.72$81.85655,068 shs$6.50 billion
02/14/2024$78.91$81.39
+3.14%		$81.41$79.29414,635 shs$6.19 billion
02/13/2024$83.51$78.91
-5.51%		$80.79$77.70493,515 shs$6.00 billion
02/12/2024$82.40$83.51
+1.35%		$84.06$81.87494,027 shs$6.35 billion
02/09/2024$79.89$82.40
+3.14%		$82.49$79.24460,304 shs$6.26 billion
02/08/2024$80.56$79.89
-0.83%		$80.72$79.52400,473 shs$6.07 billion
02/07/2024$79.67$80.56
+1.12%		$80.61$77.84584,635 shs$6.12 billion
02/06/2024$79.71$79.67
-0.05%		$80.40$79.10341,109 shs$6.06 billion
02/05/2024$80.83$79.71
-1.39%		$80.20$78.93395,290 shs$6.06 billion
02/02/2024$81.08$80.83
-0.31%		$81.46$79.07370,112 shs$6.14 billion
02/01/2024$83.10$81.08
-2.43%		$83.94$78.60628,050 shs$6.16 billion
01/31/2024$86.49$83.10
-3.92%		$86.48$83.00594,019 shs$6.32 billion
01/30/2024$87.16$86.49
-0.77%		$87.16$85.97474,508 shs$6.58 billion
01/29/2024$84.48$87.16
+3.17%		$87.16$83.81587,357 shs$6.63 billion
01/26/2024$80.99$84.42
+4.24%		$85.13$82.80689,121 shs$6.42 billion
01/25/2024$82.47$80.99
-1.79%		$83.58$80.90710,504 shs$6.16 billion

Related Companies:
This page (NASDAQ:SSB) was last updated on 4/26/2024 by MarketBeat.com Staff

From Our Partners
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
The Best AI Stock to Own in the World Today is Trading for Just $25
Banyan Hill Publishing
These AI trades triggered this morning (545% return)
Prosper Trading Academy
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
Fed launches fourth dollar overhaul
Stansberry Research
The only accurate crypto trading system I know …
Weiss Ratings
Better than Bitcoin? The Biotech Stock with 46,751% Potential
Behind the Markets