SouthState (SSB) Stock Chart & Stock Price History $102.02 +0.29 (+0.29%) As of 08/29/2025 03:58 PM Eastern Add Compare Share Share Chart Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsSEC FilingsShort InterestTrendsBuy This Stock SouthState Stock Price Performance The SouthState (SSB) stock chart highlights key performance trends across multiple timeframes. In the past month, the stock has increased 10.02%, reflecting recent market activity. As of the latest close, SouthState traded at $102.02 with a market cap of $10.33 billion and volume of 564,907 shares. 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. Subscribe Now View SMS TermsBy 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+0.14%1 Month Performance+10.02% SSB Stock Chart for Monday, September, 1, 2025 SSB Chart by TradingView SouthState Stock Price History Daily Weekly Monthly Yearly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year 3 Year 5 Year Time Frame Start Date End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization08/29/2025$101.69$102.02+0.32%$102.59$101.43564,907 shs$10.33 billion08/28/2025$101.88$101.69-0.19%$102.61$100.94907,825 shs$10.29 billion08/27/2025$100.04$101.88+1.84%$102.49$99.62766,829 shs$10.31 billion08/26/2025$99.22$100.04+0.83%$100.59$98.79602,360 shs$10.13 billion08/25/2025$100.54$99.22-1.31%$100.17$99.14457,622 shs$10.04 billion08/22/2025$96.36$100.54+4.34%$100.93$96.54780,968 shs$10.18 billion08/21/2025$96.64$96.36-0.29%$97.19$95.71418,544 shs$9.75 billion08/20/2025$96.17$96.64+0.49%$96.90$95.56575,162 shs$9.78 billion08/19/2025$95.95$96.17+0.23%$97.17$95.68540,541 shs$9.73 billion08/18/2025$95.54$95.95+0.43%$96.00$95.01534,069 shs$9.71 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. 08/15/2025$97.56$95.54-2.07%$97.80$95.36813,110 shs$9.67 billion08/14/2025$97.71$97.56-0.15%$97.71$96.06654,109 shs$9.87 billion08/13/2025$95.52$97.71+2.29%$97.73$95.62623,059 shs$9.89 billion08/12/2025$92.04$95.52+3.78%$95.60$92.76737,885 shs$9.67 billion08/11/2025$92.29$92.04-0.27%$92.84$91.99936,264 shs$9.32 billion08/08/2025$91.76$92.29+0.58%$92.90$91.41899,265 shs$9.34 billion08/07/2025$93.11$91.76-1.45%$93.93$91.29819,642 shs$9.29 billion08/06/2025$94.01$93.11-0.96%$94.50$92.91643,808 shs$9.45 billion08/05/2025$93.48$94.01+0.57%$94.17$91.62865,488 shs$9.54 billion08/04/2025$92.73$93.48+0.81%$93.71$92.49828,505 shs$9.49 billion08/01/2025$94.08$92.73-1.43%$93.37$90.411.11 million shs$9.41 billion07/31/2025$95.99$94.08-1.99%$96.82$93.88912,308 shs$9.55 billion Related Companies Rocket Companies Stock Chart Banco Bradesco Stock Chart SoFi Technologies Stock Chart Circle Internet Group Stock Chart KB Financial Group Stock Chart Orix Corp Ads Stock Chart Banco Bradesco Stock Chart Affirm Stock Chart Synchrony Financial Stock Chart Shinhan Financial Group Stock 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 (NYSE:SSB) was last updated on 9/1/2025 by MarketBeat.com Staff From Our PartnersRetire Comfortably with These New Monthly Income ETFs?Too many retirees lie awake at night, worried their savings won’t last. Traditional advice and tiny returns ju...Investors Alley | SponsoredWarren Buffett Issues Cryptic Warning on U.S. DollarImagine a bull market so powerful, every single investor became a millionaire. Not by finding the next NVIDIA ...Banyan Hill Publishing | SponsoredOne tiny company just cracked Google’s $19B problemAn MIT lab recently cracked a code scientists had been chasing for decades… Turning a “miracle metal” from ...True Market Insiders | SponsoredHe Called Nvidia at $1.10. Now, He Says THIS Stock Will…A new set of 7 AI stocks are DOMINATING the market. Here’s why one financial guru says they could be the mo...The Oxford Club | SponsoredA Major Economic Change Is Happening NowLouis Navellier is one of Wall Street’s most respected money managers — overseeing more than $7 billion and ea...InvestorPlace | Sponsored“HELIOS”: My No. 1 Investment of the 2020sA mysterious new energy technology — backed by Nvidia, Google, and even legendary investors like Stanley Druck...Stansberry Research | SponsoredEveryone’s watching Nvidia right now. Here’s why I’m excited.So, unless you’ve been living under a rock, you probably saw the news… Nvidia just signed a $7 BILLION deal...Timothy Sykes | SponsoredNew law could create $3.7 trillion tsunami.During a meeting in Washington D.C., Jeff Brown discovered a bold initiative. He calls it “President Trump’...Brownstone Research | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added ten stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding SouthState Corporation 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.
