SouthState (SSB) Stock Chart & Stock Price History $109.00 +2.17 (+2.03%) (As of 11/22/2024 ET) Add Compare Share Share Chart Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsTrends SouthState Stock Price Performance 5 Day Performance+3.24%1 Month Performance+12.89%3 Month Performance+12.81%6 Month Performance+42.74%Year-To-Date Performance+29.07%1 Year Performance+48.14% 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 Watch this before it gets removed (Ad)If you missed it, my emergency election broadcast is now available - but will be removed soonClick here to watch it now. SSB Stock Chart for Saturday, November, 23, 2024 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 Capitalization11/22/2024$106.83$109.08+2.11%$109.15$107.25678,386 shs$8.32 billion11/21/2024$104.96$106.83+1.78%$107.88$105.15342,292 shs$8.15 billion11/20/2024$105.09$104.96-0.12%$105.07$102.98752,125 shs$8.01 billion11/19/2024$105.58$105.09-0.46%$105.83$103.96318,824 shs$8.02 billion11/18/2024$106.07$105.58-0.46%$107.13$105.22334,603 shs$8.05 billion11/15/2024$106.49$105.98-0.48%$107.86$104.84711,151 shs$8.09 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. 11/14/2024$106.85$106.49-0.34%$107.97$105.81542,361 shs$8.12 billion11/13/2024$108.29$106.85-1.33%$110.69$106.82579,449 shs$8.15 billion11/12/2024$110.97$108.29-2.42%$112.04$108.24517,560 shs$8.26 billion11/11/2024$108.39$110.97+2.38%$113.14$109.93636,976 shs$8.47 billion11/08/2024$107.68$108.38+0.65%$109.12$106.55423,361 shs$8.27 billion11/07/2024$111.42$107.68-3.36%$110.80$106.74805,607 shs$8.21 billion11/06/2024$97.68$111.42+14.07%$111.99$105.681.86 million shs$8.50 billion11/05/2024$95.65$97.68+2.12%$97.87$95.02439,446 shs$7.45 billion11/04/2024$97.42$95.65-1.82%$96.53$95.01343,048 shs$7.29 billion11/01/2024$97.53$97.42-0.11%$98.98$96.93445,421 shs$7.43 billion10/31/2024$99.80$97.53-2.27%$100.25$97.51320,455 shs$7.44 billion10/30/2024$98.23$99.80+1.60%$101.50$97.42572,049 shs$7.60 billion10/29/2024$98.47$98.23-0.24%$98.52$97.57384,381 shs$7.48 billion10/28/2024$95.78$98.47+2.81%$98.96$96.21414,687 shs$7.50 billion10/25/2024$98.06$95.78-2.33%$99.02$95.58471,420 shs$7.30 billion10/24/2024$96.55$98.06+1.56%$99.34$95.77551,985 shs$7.47 billion10/23/2024$97.20$96.55-0.67%$97.41$95.56731,154 shs$7.36 billion10/22/2024$96.52$97.20+0.70%$97.55$96.02417,204 shs$7.41 billion Related Companies Bank OZK Stock Price Chart 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 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 11/23/2024 by MarketBeat.com Staff From Our PartnersMissed Nvidia? Watch this ASAPThis little-known project that Bill Gates has been quietly working on that’s about to unleash an AI breakthrou...Brownstone Research | SponsoredThe Crypto That’s Making Wall Street SweatThe Crypto Wall Street Is Desperate to Hide It's happening now, right under everyone's radar. Big tech gian...Crypto 101 Media | 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 | SponsoredMusk’s new company could top a trillion?The investment legend who predicted the rise of Bitcoin, Facebook and streaming services like Netflix… Just...Paradigm Press | Sponsored$2 Trillion Disappears Because of Fed's Secretive New Move$2 trillion has disappeared from the US government's books. The reason why is a new, secretive move being c...Stansberry Research | SponsoredNvidia’s world of pain awaitsThe Magnificent 7 could be in for a world of pain… And the insiders know it. It’s why Jeff Bezos just sold ...Porter & Company | SponsoredBut another coin could soar even higher …Donald Trump wants to be America’s first crypto president. He was the keynote speaker at the recent Bitcoin co...Weiss Ratings | Sponsored“This Changes Everything” - Trump Hands Millions Massive IRS GiftNow it's your time to return the favor by taking advantage of this tax "revenge loophole." Because even as ...Colonial Metals | 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.
