SouthState (SSB) Stock Chart & Stock Price History $97.73 +0.30 (+0.31%) As of 03:40 PM Eastern Add Compare Share Share Chart Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsTrends SouthState Stock Price Performance 5 Day Performance-1.46%1 Month Performance-11.63%3 Month Performance+1.65%6 Month Performance+29.89%Year-To-Date Performance-1.46%1 Year Performance+18.49% 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 Monday, January, 6, 2025 SSB Chart by TradingView 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 Capitalization01/03/2025$97.00$97.43+0.44%$97.84$95.011.17 million shs$7.43 billion01/02/2025$99.48$97.00-2.49%$100.50$96.624.80 million shs$7.40 billion01/01/2025$99.48$99.48$101.41$99.241.25 million shs$7.59 billion12/31/2024$100.59$99.48-1.10%$101.41$99.241.25 million shs$7.59 billion12/30/2024$100.62$100.59-0.03%$101.31$98.74405,449 shs$7.67 billion12/27/2024$102.28$100.62-1.62%$102.53$99.76417,450 shs$7.68 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. 12/26/2024$101.14$102.28+1.13%$102.46$99.79322,200 shs$7.80 billion12/25/2024$101.14$101.14$101.43$100.36160,764 shs$7.72 billion12/24/2024$100.63$101.14+0.51%$101.43$100.36160,764 shs$7.72 billion12/23/2024$100.21$100.63+0.42%$100.66$98.94432,332 shs$7.68 billion12/20/2024$98.93$100.21+1.29%$101.81$98.221.34 million shs$7.65 billion12/19/2024$100.63$98.93-1.69%$103.13$98.82849,828 shs$7.55 billion12/18/2024$106.31$100.63-5.34%$108.25$100.23796,449 shs$7.68 billion12/17/2024$108.45$106.31-1.97%$108.71$105.47542,596 shs$8.11 billion12/16/2024$108.71$108.45-0.24%$109.66$107.73753,953 shs$8.27 billion12/13/2024$107.81$108.71+0.83%$108.90$106.76571,293 shs$8.29 billion12/12/2024$109.77$107.81-1.79%$110.15$107.76385,004 shs$8.23 billion12/11/2024$108.63$109.77+1.05%$111.10$109.14374,208 shs$8.37 billion12/10/2024$107.92$108.63+0.66%$109.84$106.64317,559 shs$8.29 billion12/09/2024$110.93$107.92-2.71%$111.83$107.84515,823 shs$8.23 billion12/06/2024$110.75$110.93+0.16%$111.59$109.86465,720 shs$8.46 billion12/05/2024$111.00$110.75-0.23%$112.21$109.96682,645 shs$8.45 billion Related Companies First Citizens BancShares Stock Price Chart Fifth Third Bancorp 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 Pinnacle Financial Partners 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 1/6/2025 by MarketBeat.com Staff From Our Partners Is Starlink Set For The Largest IPO In History?He turned PayPal from a tiny, off-the-radar startup… to a massive $64 billion giant. Then, he did it again ...Paradigm Press | SponsoredStunning Trump Exec Order LeakedThis secret document contains stunning details about Donald Trump’s very first order of business… the minute h...Banyan Hill Publishing | SponsoredFrom bankrupt to delivering 610,000% returnsWalk the empty streets of this barren town and you would have no idea that behind the sand-scarred blight is o...Porter & Company | Sponsoredliberals FOOLED by Elon’s shocking surpriseElon Musk and Donald Trump fooled everyone. They said it was to “save free speech”... Or “fix what the l...StocksToTrade | SponsoredBuy this Stock before Trump Takes Office!We're issuing an urgent "buy alert" on a little-known "AI company" set to SOAR under this new administration. ...Behind the Markets | SponsoredBuffett's Oil Bet + This 22% Dividend PlayWarren Buffett has been quietly amassing a massive position in oil stocks. But while Buffett's picks (Occid...Investors Alley | Sponsored24/7 Automated Profits in CryptoWhat if you could make consistent daily profits in crypto with minimal effort? Beyond trading lies a vast w...Crypto Swap Profits | SponsoredBank of America just did this with NvidiaThanks to Nvidia’s continued AI dominance and reflecting its growth potential … Bank of America recently ma...Weiss Ratings | 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.
Free SSB Stock Alerts