SouthState (SSB) Stock Chart & Stock Price History $93.89 -0.06 (-0.06%) Closing price 03/27/2025 03:59 PM EasternExtended Trading$92.97 -0.92 (-0.98%) As of 03/27/2025 04:24 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 Polygon.io. Learn more. Add Compare Share Share Chart Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsTrendsBuy This Stock SouthState Stock Price Performance 5 Day Performance+1.45%1 Month Performance-5.45%3 Month Performance-6.68%6 Month Performance-1.92%Year-To-Date Performance-5.62%1 Year Performance+11.61% 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 SSB Stock Chart for Friday, March, 28, 2025 SSB Chart by TradingViewRemove Ads SouthState Stock 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 Capitalization03/27/2025$93.94$93.89-0.05%$94.68$92.40571,843 shs$9.52 billion03/26/2025$94.65$93.94-0.75%$96.27$93.74589,493 shs$9.52 billion03/25/2025$95.05$94.65-0.42%$95.45$94.37614,054 shs$9.59 billion03/24/2025$92.55$95.05+2.70%$95.42$93.75701,069 shs$9.63 billion03/21/2025$92.83$92.55-0.30%$93.21$91.052.93 million shs$9.38 billion03/20/2025$94.54$92.83-1.81%$95.13$92.75821,194 shs$9.41 billion03/19/2025$92.54$94.54+2.16%$95.20$92.23605,835 shs$9.58 billion03/18/2025$92.77$92.54-0.24%$93.32$91.96537,492 shs$9.38 billion03/17/2025$91.57$92.77+1.31%$93.36$91.14707,982 shs$9.40 billion03/14/2025$89.41$91.57+2.41%$91.66$89.63648,177 shs$9.28 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. 03/13/2025$90.32$89.41-1.00%$91.13$89.08493,640 shs$9.06 billion03/12/2025$90.77$90.32-0.50%$91.90$89.49688,967 shs$9.16 billion03/11/2025$90.41$90.77+0.41%$92.20$89.35706,635 shs$9.20 billion03/10/2025$93.03$90.41-2.83%$92.74$89.93875,322 shs$9.16 billion03/07/2025$92.45$93.03+0.63%$93.20$90.36729,515 shs$9.43 billion03/06/2025$94.63$92.45-2.29%$94.22$92.09705,580 shs$9.37 billion03/05/2025$95.64$94.63-1.07%$96.67$93.34735,454 shs$9.59 billion03/04/2025$99.17$95.64-3.55%$98.04$94.15600,537 shs$9.69 billion03/03/2025$100.73$99.17-1.54%$102.05$98.58479,023 shs$10.05 billion02/28/2025$99.30$100.73+1.43%$101.31$99.39469,412 shs$7.68 billion02/27/2025$99.40$99.30-0.10%$100.42$98.96459,663 shs$7.58 billion02/26/2025$99.70$99.40-0.29%$100.40$98.32404,887 shs$7.58 billion Related Companies M&T Bank Stock Price Chart Fifth Third Bancorp Stock Price Chart First Citizens BancShares Stock Price Chart Huntington Bancshares Stock Price Chart Regions Financial Stock Price Chart KeyCorp Stock Price Chart East West Bancorp Stock Price Chart First Horizon Stock Price Chart Webster Financial Stock Price Chart Western Alliance Bancorporation 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 3/28/2025 by MarketBeat.com Staff From Our PartnersA $6.9 Trillion Cash Tsunami Is Coming – Move Your Money NOWExpert: "Prepare For the Mother of All Melt-Ups" In the wake of Wall Street volatility, stock-picking legen...Stansberry Research | SponsoredElon Warns: Exec Order 14024 Targets DollarExecutive Order 14024 is paving the way for irreversible damage to the dollar's value—threatening your wealth,...Priority Gold | SponsoredWarning: “DOGE Collapse” imminentElon Strikes Back You may already sense that the tide is turning against Elon Musk and DOGE. Just this week...Altimetry | SponsoredEx CIA predicts 40% “double crash” – April 11The scientists here don’t study deadly viruses… directed energy weapons… or even weather control technology… ...Paradigm Press | SponsoredAI Boom Takes a Shocking Turn…A potentially historic moment for retirement Let's make the most of this market together. Crypto 101 Media | SponsoredElon Musk is helping print “new gold”MIT scientists just developed a brand-new metal… A metal that’s shaping up to be, not only the biggest brea...True Market Insiders | SponsoredYour Wealth is Under AttackPlease don't wait—this is your moment to take action. Download your Wealth Protection Guide now, claim your fr...American Alternative | SponsoredMost gold “analysts” aren’t really gold analysts… [watch out]People who don’t understand the gold market are about to lose a lot of money. Unfortunately, most so-called “g...Golden Portfolio | Sponsored 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. 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.
Buy SSB Stock Free SSB Stock Alerts