SouthState (SSB) Stock Chart & Stock Price History → Move Your Money Before May 1 (From Stansberry Research) (Ad) Free SSB Stock Alerts $77.89 -1.07 (-1.36%) (As of 04/26/2024 ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaStock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media SouthState Stock Price Performance5 Day Performance-0.56%1 Month Performance-3.78%3 Month Performance-7.74%6 Month Performance+17.53%Year-To-Date Performance-7.77%1 Year Performance+18.50% 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 Email Address Ad Weiss RatingsProtect Yourself While There’s Still Time …The next step of the Fed's control is here. Section 702 of the Foreign Intelligence Surveillance Act was renewed for two more years and passed into law earlier this week. Allowing the Fed to tighten its grip on your personal privacy and freedom.4 simple steps to protect your privacy and money before it’s too late. SSB Stock Chart for Friday, April, 26, 2024 SSB Chart by TradingView SouthState Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization04/25/2024$80.14$79.09-1.31%$79.67$78.04603,259 shs$6.03 billion04/24/2024$79.84$80.14+0.38%$80.32$78.81368,532 shs$6.11 billion04/23/2024$79.18$79.84+0.83%$80.55$79.05426,777 shs$6.09 billion04/22/2024$78.33$79.18+1.09%$80.05$78.17573,503 shs$6.04 billion04/19/2024$76.61$78.08+1.92%$78.41$76.52661,692 shs$5.95 billion04/18/2024$75.99$76.61+0.82%$76.88$75.86414,951 shs$5.84 billion Get the Latest News and Ratings for SSB and Related StocksEnter your email address below to receive the latest news and analysts' ratings for SouthState and its competitors with MarketBeat's FREE daily newsletter. 04/17/2024$76.45$75.99-0.60%$77.57$75.99410,696 shs$5.79 billion04/16/2024$78.08$76.45-2.09%$77.85$76.30431,230 shs$5.83 billion04/15/2024$78.56$78.08-0.61%$79.76$77.38489,572 shs$5.95 billion04/12/2024$79.08$78.63-0.57%$79.05$77.58350,869 shs$6.00 billion04/11/2024$78.71$79.08+0.47%$79.31$77.51349,000 shs$6.03 billion04/10/2024$82.74$78.71-4.86%$80.60$78.45477,614 shs$6.00 billion04/09/2024$82.52$82.74+0.26%$83.01$81.27324,579 shs$6.31 billion04/08/2024$81.39$82.52+1.39%$82.53$81.72321,622 shs$6.29 billion04/05/2024$80.08$81.42+1.67%$81.44$79.76443,100 shs$6.21 billion04/04/2024$80.01$80.08+0.09%$81.80$79.82349,609 shs$6.11 billion04/03/2024$80.87$80.01-1.06%$80.87$79.92331,869 shs$6.10 billion04/02/2024$83.32$80.87-2.94%$82.39$80.31482,269 shs$6.17 billion04/01/2024$85.03$83.32-2.01%$84.51$82.90369,604 shs$6.35 billion03/29/2024$84.91$85.03+0.14%$85.17$83.93384,693 shs$6.48 billion03/28/2024$84.13$84.91+0.93%$85.17$83.98384,683 shs$6.47 billion03/27/2024$80.95$84.13+3.93%$84.17$81.53280,188 shs$6.41 billion03/26/2024$81.07$80.95-0.15%$81.87$80.59266,024 shs$6.17 billion03/25/2024$81.42$81.07-0.43%$82.41$80.85240,868 shs$6.18 billion03/22/2024$83.33$81.42-2.29%$83.67$81.24363,157 shs$6.21 billion03/21/2024$82.31$83.33+1.24%$83.97$82.55434,171 shs$6.35 billion03/20/2024$79.62$82.31+3.38%$82.90$79.08391,208 shs$6.28 billion03/19/2024$79.27$79.62+0.44%$80.26$79.10314,564 shs$6.07 billion03/18/2024$79.99$79.27-0.90%$80.25$79.25516,565 shs$6.04 billion03/15/2024$80.27$80.09-0.22%$81.45$79.801.34 million shs$6.11 billion03/14/2024$81.98$80.27-2.09%$81.55$79.69476,620 shs$6.12 billion03/13/2024$82.44$81.98-0.56%$82.94$81.54295,114 shs$6.25 billion03/12/2024$83.47$82.44-1.23%$83.91$81.93275,711 shs$6.29 billion03/11/2024$83.78$83.47-0.37%$83.86$83.23260,595 shs$6.36 billion03/08/2024$83.71$83.78+0.08%$85.25$83.49249,112 shs$6.39 billion03/07/2024$84.06$83.71-0.42%$85.12$83.66296,852 shs$6.38 billion03/06/2024$84.96$84.06-1.06%$85.72$82.83420,499 shs$6.39 billion03/05/2024$82.30$84.96+3.23%$85.10$82.03427,978 shs$6.46 billion03/04/2024$82.31$82.30-0.01%$83.87$81.86339,797 shs$6.26 billion03/01/2024$83.73$82.27-1.74%$83.32$81.12383,486 shs$6.25 billionThe Next Step of Their Control Is Here … (Ad)Earlier this week, Section 702 of the Foreign Intelligence Surveillance Act (FISA) was renewed for an additional two years. What does this mean? It means the government has more time — and more ways — to surveil and control you.4 simple steps to protect your privacy and money before it’s too late.02/29/2024$82.31$83.73+1.73%$84.90$83.01370,680 shs$6.37 billion02/28/2024$83.51$82.31-1.44%$83.66$82.17303,684 shs$6.26 billion02/27/2024$82.27$83.51+1.51%$83.67$82.55229,249 shs$6.35 billion02/26/2024$82.59$82.27-0.39%$82.98$81.53337,676 shs$6.25 billion02/23/2024$82.90$82.59-0.37%$84.01$82.18312,326 shs$6.28 billion02/22/2024$83.22$82.90-0.38%$83.76$82.43405,034 shs$6.30 billion02/21/2024$84.03$83.22-0.96%$83.81$82.47344,919 shs$6.33 billion02/20/2024$85.35$84.03-1.55%$85.42$83.83393,928 shs$6.39 billion02/19/2024$85.35$85.35$85.99$83.56543,200 shs$6.49 billion02/16/2024$85.54$85.36-0.21%$85.99$83.56543,225 shs$6.49 billion02/15/2024$81.39$85.54+5.10%$85.72$81.85655,068 shs$6.50 billion02/14/2024$78.91$81.39+3.14%$81.41$79.29414,635 shs$6.19 billion02/13/2024$83.51$78.91-5.51%$80.79$77.70493,515 shs$6.00 billion02/12/2024$82.40$83.51+1.35%$84.06$81.87494,027 shs$6.35 billion02/09/2024$79.89$82.40+3.14%$82.49$79.24460,304 shs$6.26 billion02/08/2024$80.56$79.89-0.83%$80.72$79.52400,473 shs$6.07 billion02/07/2024$79.67$80.56+1.12%$80.61$77.84584,635 shs$6.12 billion02/06/2024$79.71$79.67-0.05%$80.40$79.10341,109 shs$6.06 billion02/05/2024$80.83$79.71-1.39%$80.20$78.93395,290 shs$6.06 billion02/02/2024$81.08$80.83-0.31%$81.46$79.07370,112 shs$6.14 billion02/01/2024$83.10$81.08-2.43%$83.94$78.60628,050 shs$6.16 billion01/31/2024$86.49$83.10-3.92%$86.48$83.00594,019 shs$6.32 billion01/30/2024$87.16$86.49-0.77%$87.16$85.97474,508 shs$6.58 billion01/29/2024$84.48$87.16+3.17%$87.16$83.81587,357 shs$6.63 billion01/26/2024$80.99$84.42+4.24%$85.13$82.80689,121 shs$6.42 billion01/25/2024$82.47$80.99-1.79%$83.58$80.90710,504 shs$6.16 billion Related Companies: Wintrust Financial Stock Price Chart Prosperity Bancshares Stock Price Chart Popular Stock Price Chart Western Alliance Bancorporation Stock Price Chart Commerce Bancshares Stock Price Chart Home Bancshares, Inc. (Conway, AR) Stock Price Chart United Bankshares Stock Price Chart Glacier Bancorp Stock Price Chart First Financial Bankshares Stock Price Chart Columbia Banking System Stock Price Chart Receive SSB Stock News and Ratings via EmailSign-up to receive the latest news and ratings for SouthState and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:SSB) was last updated on 4/26/2024 by MarketBeat.com Staff From Our PartnersConflict In Israel Sends Gold Soaring ???? Here’s How To Get Your ShareColonial MetalsThese AI trades triggered this morning (545% return)Prosper Trading AcademyExposed: 10 CENT Crypto to Explode April 20th?True Market InsidersThe A.I. story nobody is telling you (Read ASAP)TradeSmithForget AI, Imperium Is Expected to Grow 320,00% in 3 YearsBanyan Hill PublishingHe Is Giving Away BitcoinCrypto Swap ProfitsFed launches fourth dollar overhaulStansberry ResearchBiden out June 13; Kamala won’t replace him?Paradigm Press Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding SouthState Co. Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.