SouthState (SSB) Stock Chart & Stock Price History $95.95 +0.55 (+0.58%) As of 03:59 PM Eastern Add Compare Share Share Chart Stock AnalysisChartCompetitorsEarningsFinancialsSEC FilingsShort InterestTrendsBuy This Stock SouthState Stock Price Performance The SouthState (SSB) stock chart highlights key performance trends across multiple timeframes. As of the latest close, SouthState traded at $95.54 with a market cap of $9.67 billion and volume of 813,110 shares. 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. Email Address 5 Day Performance-1.80% SSB Stock Chart for Monday, August, 18, 2025 SSB Chart by TradingView SouthState Stock Price History Daily Weekly Monthly Yearly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year 3 Year 5 Year Time Frame Start Date End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization08/15/2025$97.56$95.54-2.07%$97.80$95.36813,110 shs$9.67 billion08/14/2025$97.71$97.56-0.15%$97.71$96.06654,109 shs$9.87 billion08/13/2025$95.52$97.71+2.29%$97.73$95.62623,059 shs$9.89 billion08/12/2025$92.04$95.52+3.78%$95.60$92.76737,885 shs$9.67 billion08/11/2025$92.29$92.04-0.27%$92.84$91.99936,264 shs$9.32 billion08/08/2025$91.76$92.29+0.58%$92.90$91.41899,265 shs$9.34 billion08/07/2025$93.11$91.76-1.45%$93.93$91.29819,642 shs$9.29 billion08/06/2025$94.01$93.11-0.96%$94.50$92.91643,808 shs$9.45 billion08/05/2025$93.48$94.01+0.57%$94.17$91.62865,488 shs$9.54 billion08/04/2025$92.73$93.48+0.81%$93.71$92.49828,505 shs$9.49 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. 08/01/2025$94.08$92.73-1.43%$93.37$90.411.11 million shs$9.41 billion07/31/2025$95.99$94.08-1.99%$96.82$93.88912,308 shs$9.55 billion07/30/2025$97.16$95.99-1.20%$97.85$95.69777,611 shs$9.74 billion07/29/2025$97.66$97.16-0.51%$98.73$96.68924,440 shs$9.86 billion07/28/2025$98.50$97.66-0.85%$98.96$96.941.55 million shs$9.91 billion Related Companies Rocket Companies Stock Chart Circle Internet Group Stock Chart Banco Bradesco Stock Chart KB Financial Group Stock Chart Orix Corp Ads Stock Chart Banco Bradesco Stock Chart Synchrony Financial Stock Chart SoFi Technologies Stock Chart Affirm Stock Chart Shinhan Financial Group Stock 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 (NYSE:SSB) was last updated on 8/18/2025 by MarketBeat.com Staff From Our PartnersWhen the levee breaksThe U.S. Treasury just confirmed it plans to borrow $1.01 trillion this quarter—nearly double what was project...Porter & Company | SponsoredGENIUS Act: Cancel Your Money?A new law called the GENIUS Act could quietly trigger the most radical shift in American finance in decades. B...Priority Gold | SponsoredThe stealth altcoin the financial world is underestimatingThis DeFi project could soar next When altcoin season fully kicks in—which the data suggests is happening R...Crypto 101 Media | SponsoredMusk’s Project Colossus could mint millionairesI predict this single breakthrough could make Elon the world’s first trillionaire — and mint more new milliona...Brownstone Research | SponsoredThink you missed gold’s boom? Think againIf you've been watching gold's historic run and wondering if it's too late… I've got good news. Because the...Investors Alley | SponsoredBut this $20 American company could control the secretThe "Impossible" Chip That Runs on Pure Light Google's quantum computer shocked the world... but China DEMO...The Oxford Club | SponsoredTax Drain Deadline: Protect Your Wealth Before September 15thOn September 15th, the IRS collects another round of quarterly tax payments—targeting self-employed profession...American Alternative | SponsoredEveryone’s watching Nvidia right now. Here’s why I’m excited.So, unless you’ve been living under a rock, you probably saw the news… Nvidia just signed a $7 BILLION deal...Timothy Sykes | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added ten stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding SouthState Corporation Please log in to your account or sign up in order to add this asset to your watchlist. Share SouthState With A Colleague Link copied to clipboard. Get 30 Days of MarketBeat All Access for Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools. Start Your 30-Day Trial MarketBeat All Access Features Best-in-Class Portfolio Monitoring Get personalized stock ideas. Compare portfolio to indices. Check stock news, ratings, SEC filings, and more. Stock Ideas and Recommendations See daily stock ideas from top analysts. Receive short-term trading ideas from MarketBeat. Identify trending stocks on social media. Advanced Stock Screeners and Research Tools Use our seven stock screeners to find suitable stocks. Stay informed with MarketBeat's real-time news. Export data to Excel for personal analysis. 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 Log In 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.
MarketBeat All Access