Free Trial
→ My public warning after 55 years of watching the markets (From Weiss Ratings) (Ad)tc pixel Free SSB Stock Alerts

SouthState Bank (SSB) Stock Chart & Stock Price History

$104.63 +0.27 (+0.26%)
Closing price 11/13/2026 03:59 PM Eastern
Extended Trading
$104.50 -0.13 (-0.13%)
As of 11/13/2026 07:30 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.
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 17.81%, with a year-to-date return of 11.26%. In the past month, the stock has increased 5.50%, reflecting recent market activity.

As of the latest close, SouthState Bank traded at $104.63 with a market cap of $10.12 billion and volume of 560,123 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
-1.37%
1 Month
Performance
+5.50%
3 Month
Performance
-6.26%
Year-To-Date
Performance
+11.26%
1 Year
Performance
+17.81%

SSB Stock Chart for Saturday, November, 14, 2026

SSB Chart by TradingView

SouthState Bank Stock Price History

Price Date
0 Results
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
11/13/2026$104.45$104.63
+0.17%		$105.14$103.38560,123 shs$10.12 billion
11/12/2026$105.51$104.45
-1.00%		$105.37$104.03550,258 shs$10.10 billion
11/11/2026$105.82$105.51
-0.30%		$105.75$104.50604,907 shs$10.20 billion
11/10/2026$106.09$105.82
-0.25%		$106.30$104.95464,407 shs$10.23 billion
11/09/2026$104.19$106.09
+1.82%		$106.92$104.91718,432 shs$10.26 billion
11/06/2026$104.75$104.19
-0.53%		$104.47$103.21671,810 shs$10.07 billion
11/05/2026$106.78$104.75
-1.91%		$108.89$104.16927,570 shs$10.13 billion
11/04/2026$105.93$106.78
+0.81%		$110.28$106.56900,798 shs$10.36 billion
11/03/2026$107.15$105.93
-1.14%		$108.11$105.76762,434 shs$10.27 billion
11/02/2026$105.04$107.15
+2.01%		$107.94$105.551.29 million shs$10.39 billion
10/30/2026$106.10$105.04
-1.00%		$106.76$104.46933,909 shs$10.19 billion
10/29/2026$104.81$106.10
+1.23%		$107.66$105.43523,327 shs$10.29 billion
10/28/2026$105.70$104.81
-0.84%		$106.00$103.95719,637 shs$10.16 billion
10/27/2026$105.53$105.70
+0.16%		$106.15$104.92648,514 shs$10.25 billion
10/26/2026$105.73$105.53
-0.19%		$107.00$105.19920,850 shs$10.23 billion
10/23/2026$105.52$105.73
+0.20%		$106.45$104.41787,161 shs$10.25 billion
10/22/2026$102.57$105.52
+2.88%		$105.99$100.731.22 million shs$10.23 billion
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
Related Companies

This page (NYSE:SSB) was last updated on 11/13/2026 by MarketBeat.com Staff.
From Our Partners
Why I'm selling my Snapback Indicator for just $7
For Black Friday, Base Camp Trading's Thomas Wood is offering lifetime access to his proprietary Snapback Indi...
Base Camp Trading | Sponsoredtc pixel
Every Starlink dish pays this stock
There's a chip inside every Tesla and Starlink dish that Elon doesn't own. He pays royalties to use it. Now...
Behind the Markets | Sponsoredtc pixel
This is likely to EXPLODE
Dr. Martin D. Weiss, founder of Weiss Ratings and a two-time Congressional witness on financial institution ri...
Weiss Ratings | Sponsoredtc pixel
Your free book is about to disappear
Bill Poulos is giving away his 'Safe Trade Options Formula' book for free - but only for a limited time throug...
Profits Run | Sponsoredtc pixel
What the hell is going on?
Porter Stansberry says President Trump is quietly replacing the U.S. dollar without a vote in Congress, and th...
Porter & Company | Sponsoredtc pixel
URGENT: If you own a home, please review the map below.
More than 1,300 red dots are scattered across the country, and 2,800 more are already on the way. Jim Rickards...
Paradigm Press | Sponsoredtc pixel
Management just bought 2.8 million shares
Management just backed a $100 million buyback, repurchasing 2.8 million shares at an average price of $35.26 i...
Monument Traders Alliance | Sponsoredtc pixel
Elon wants to move AI off the planet. Amazon isn't ready.
What if the next AI race isn't on Earth? Tim Bohen's Mission X presentation explores Elon Musk's idea of movin...
StocksToTrade | Sponsoredtc pixel