Free Trial
Your Rate Never Goes Up! Save $100 a Year on MarketBeat All Access
Upgrade Now
Claim MarketBeat All Access Sale Promotion
Live Earnings Conference Call: SouthState Bank will host a live Q3 2026 earnings call on October 22, 2026 at 9:00AM ET. Follow this link to get details and listen to SouthState Bank's Q3 2026 earnings call when it goes live. Get details.

SouthState Bank (SSB) Stock Chart & Stock Price History

$102.56 -0.06 (-0.05%)
Closing price 10/21/2026 03:59 PM Eastern
Extended Trading
$101.16 -1.41 (-1.37%)
As of 05:44 AM 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.
Compare

SouthState Bank Stock Price Performance

The SouthState Bank (SSB) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has increased 9.25%, with a year-to-date return of 9.07%. In the past month, the stock has increased 0.07%, reflecting recent market activity.

As of the latest close, SouthState Bank traded at $102.57 with a market cap of $9.95 billion and volume of 1.05 million 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.

Subscribe Now
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
+0.37%
1 Month
Performance
+0.07%
3 Month
Performance
+0.31%
Year-To-Date
Performance
+9.07%
1 Year
Performance
+9.25%

SSB Stock Chart for Thursday, October, 22, 2026

SSB Chart by TradingView

SouthState Bank Stock Price History

Price Date
0 Results
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
10/21/2026$102.69$102.57
-0.12%		$103.09$102.081.05 million shs$9.95 billion
10/20/2026$101.13$102.69
+1.54%		$103.59$101.201.03 million shs$9.96 billion
10/19/2026$102.19$101.13
-1.04%		$102.40$100.98571,616 shs$9.81 billion
10/16/2026$101.38$102.19
+0.80%		$103.60$101.63691,253 shs$9.91 billion
10/15/2026$99.18$101.38
+2.21%		$101.67$99.49620,784 shs$9.83 billion
10/14/2026$99.88$99.18
-0.70%		$99.52$98.00675,065 shs$9.62 billion
10/13/2026$100.79$99.88
-0.90%		$102.14$99.41954,330 shs$9.69 billion
10/12/2026$100.25$100.79
+0.53%		$101.58$99.73667,851 shs$9.77 billion
10/09/2026$100.78$100.25
-0.52%		$100.65$99.33781,748 shs$9.72 billion
10/08/2026$98.86$100.78
+1.94%		$100.83$98.21881,725 shs$9.77 billion
10/07/2026$100.85$98.86
-1.97%		$100.25$98.46941,430 shs$9.59 billion
10/06/2026$101.23$100.85
-0.37%		$101.83$100.58432,456 shs$9.78 billion
10/05/2026$102.05$101.23
-0.80%		$102.11$100.69632,450 shs$9.82 billion
10/02/2026$100.66$102.05
+1.37%		$102.66$101.13604,094 shs$9.90 billion
10/01/2026$99.64$100.66
+1.03%		$100.85$97.59852,997 shs$9.76 billion
09/30/2026$100.16$99.64
-0.52%		$100.55$99.27859,945 shs$9.66 billion
09/29/2026$101.72$100.16
-1.53%		$102.14$99.49621,863 shs$9.71 billion
09/28/2026$102.49$101.72
-0.75%		$102.56$101.50543,420 shs$9.86 billion
09/25/2026$101.83$102.49
+0.65%		$103.30$101.96754,281 shs$9.94 billion
09/24/2026$101.70$101.83
+0.12%		$102.59$101.57753,896 shs$9.87 billion
09/23/2026$102.49$101.70
-0.77%		$102.97$101.62529,156 shs$9.86 billion
09/22/2026$103.19$102.49
-0.68%		$104.22$102.35664,061 shs$9.94 billion
Related Companies

This page (NYSE:SSB) was last updated on 10/21/2026 by MarketBeat.com Staff.
From Our Partners
Microscopic footage reveals immune cells destroying cancer cells
Time-lapse footage from a recent clinical study shows Natural Killer cells attacking and eliminating cancer ce...
Market Tactic | Sponsoredtc pixel
80 Days Until the Pentagon Restricts Chinese Rare Earths
China controls more than 90% of global rare earth alloy production, leverage it is using to restrict exports t...
The Tomorrow Investor | Sponsoredtc pixel
Financial legend: “This is bad, really bad...”
Dr. Martin D. Weiss has publicly predicted six major American financial crashes over his 55-year career leadin...
Weiss Ratings | Sponsoredtc pixel
Don't lose access to this
Ian Cooper is giving away his guide, The Simple Path To Success With Options, before it moves behind a paywall...
TradeWins | Sponsoredtc pixel
This free guide explains options the way they should be taught
Most options educators jump straight into Greeks, spreads, and implied volatility - losing beginners before th...
Base Camp Trading | Sponsoredtc pixel
Trump’s Plan To Cheat History
China has slashed its U.S. Treasury holdings by more than 45% from their peak, while building gold vaults and ...
Porter & Company | Sponsoredtc pixel
Last call for your free 0DTE report
The 0DTE Game Plan lays out a simple 3-step framework for trading same-day options: Plan it, profit from it, p...
Profits Run | Sponsoredtc pixel
Trump’s issues shocking Executive Order on U.S. Dollar
Three days into his second term, President Trump signed Executive Order 14178 a move the press barely covered....
Banyan Hill Publishing | Sponsoredtc pixel