Free Trial

SouthState Bank (SSB) Stock Chart & Stock Price History

$94.32 -1.96 (-2.04%)
As of 01:42 PM Eastern
This is a fair market value price provided by Massive. Learn more.

SouthState Bank Stock Price Performance

The SouthState Bank (SSB) stock chart highlights key performance trends across multiple timeframes. Since the beginning of the year, the stock increased 0.30%. In the past month, the stock has decreased 3.43%, reflecting recent market activity.

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.

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
-4.43%
1 Month
Performance
-3.43%
3 Month
Performance
-9.03%
Year-To-Date
Performance
+0.30%

SSB Stock Chart for Monday, May, 11, 2026

SouthState Bank Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/07/2026$98.69$97.32
-1.39%
$99.34$97.03761,879 shs$9.63 billion
05/06/2026$97.41$98.69
+1.32%
$99.92$98.17908,340 shs$9.64 billion
05/05/2026N/A$97.41$97.75$96.18867,983 shs$9.55 billion
04/30/2026$96.61$97.65
+1.07%
$98.50$95.25936,758 shs$9.58 billion
04/29/2026$98.31$96.61
-1.73%
$98.94$96.051.03 million shs$9.47 billion
04/28/2026$97.83$98.31
+0.49%
$99.38$98.00723,236 shs$9.64 billion
04/27/2026$94.73$97.83
+3.28%
$98.54$94.731.37 million shs$9.59 billion
04/24/2026$98.11$94.73
-3.44%
$96.52$93.801.99 million shs$9.29 billion
04/23/2026$97.42$98.11
+0.71%
$98.64$96.91976,920 shs$9.62 billion
04/22/2026$98.54$97.42
-1.14%
$99.33$97.17733,507 shs$9.55 billion
04/21/2026$100.16$98.54
-1.62%
$100.52$98.38704,918 shs$9.66 billion
04/20/2026$99.91$100.16
+0.26%
$100.79$99.43841,772 shs$9.82 billion
04/17/2026$97.35$99.91
+2.62%
$101.00$98.581.01 million shs$9.80 billion
04/16/2026$98.07$97.35
-0.73%
$98.47$96.95442,519 shs$9.55 billion
04/15/2026$98.17$98.07
-0.10%
$98.71$97.66677,475 shs$9.62 billion
04/14/2026$97.76$98.17
+0.42%
$99.22$96.841.42 million shs$9.63 billion
04/13/2026$97.67$97.76
+0.09%
$97.87$96.491.08 million shs$9.59 billion
04/10/2026$99.31$97.67
-1.65%
$99.10$97.44866,990 shs$9.58 billion

This page (NYSE:SSB) was last updated on 5/11/2026 by MarketBeat.com Staff.
From Our Partners