Free Trial
→ Biden’s Capital Gains Tax to Devastate Savings! (From Golden Crest) (Ad) Free ssb Stock Alerts

SouthState (SSB) Stock Chart & Stock Price History

$93.33
-2.04 (-2.14%)
(As of 09/6/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsTrends

SouthState Stock Price Performance

5 Day
Performance
-3.87%
1 Month
Performance
+6.30%
3 Month
Performance
+26.33%
6 Month
Performance
+11.49%
Year-To-Date
Performance
+10.52%
1 Year
Performance
+34.13%
Receive SSB Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for SouthState and its competitors with MarketBeat's FREE daily newsletter

Ad Golden Crest
Biden's Successor: The Radical Threat to YOUR Savings!
Kamala Harris isn't just playing politics; she's a serious threat to your financial security. Kamala has a plan to take over your money and leave you with nothing. Higher taxes, government control, and a digital dollar to track every penny you spend. This isn't about convenience; it's about CONTROL.
>> Get Your FREE Wealth Protection Guide <<

SSB Stock Chart for Saturday, September, 7, 2024

SSB Chart by TradingView

SouthState Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
09/06/2024$95.37$93.33
-2.14%		$96.42$92.93251,990 shs$7.11 billion
09/05/2024$95.67$95.37
-0.31%		$96.60$94.76258,582 shs$7.27 billion
09/04/2024$96.14$95.67
-0.49%		$97.01$94.98351,967 shs$7.29 billion
09/03/2024$97.09$96.14
-0.98%		$97.75$95.54469,204 shs$7.32 billion
09/02/2024$97.09$97.09$97.94$96.14591,600 shs$7.40 billion
08/30/2024$96.86$96.74
-0.12%		$97.89$96.14591,681 shs$7.37 billion
08/29/2024$96.33$96.86
+0.55%		$97.82$95.15427,953 shs$7.38 billion
08/28/2024$95.17$96.33
+1.22%		$96.43$94.83245,965 shs$7.34 billion
08/27/2024$95.75$95.17
-0.61%		$95.42$94.12368,616 shs$7.25 billion
08/26/2024$96.62$95.75
-0.90%		$97.90$95.75628,864 shs$7.30 billion
08/23/2024$92.01$96.62
+5.01%		$97.90$92.28452,945 shs$7.36 billion
08/22/2024$91.37$92.01
+0.70%		$92.20$91.17247,291 shs$7.01 billion
08/21/2024$91.31$91.37
+0.07%		$91.83$90.44262,730 shs$6.96 billion
08/20/2024$92.29$91.31
-1.06%		$91.85$90.48451,605 shs$6.96 billion
08/19/2024$91.58$92.29
+0.78%		$92.41$91.22351,565 shs$7.03 billion
08/16/2024$89.47$91.58
+2.36%		$92.52$89.26524,417 shs$6.98 billion
08/15/2024$87.71$89.47
+2.01%		$91.14$88.68499,908 shs$6.82 billion
08/14/2024$87.97$87.71
-0.30%		$89.15$86.42424,372 shs$6.68 billion
08/13/2024$87.13$87.97
+0.96%		$88.37$86.47436,394 shs$6.70 billion
08/12/2024$88.16$87.13
-1.17%		$90.09$86.80263,627 shs$6.64 billion
08/09/2024$89.13$87.65
-1.66%		$89.33$87.65412,533 shs$6.68 billion
08/08/2024$87.80$89.13
+1.51%		$90.31$88.06448,045 shs$6.79 billion
08/07/2024$88.61$87.80
-0.91%		$90.37$87.80592,350 shs$6.69 billion
08/06/2024$87.85$88.61
+0.87%		$89.90$86.61511,564 shs$6.75 billion
08/05/2024$90.88$87.85
-3.33%		$89.51$84.91790,165 shs$6.69 billion
08/02/2024$94.54$91.13
-3.61%		$93.10$88.69825,249 shs$6.95 billion
08/01/2024$99.04$94.54
-4.54%		$99.81$93.64819,780 shs$7.20 billion
07/31/2024$99.15$99.04
-0.11%		$101.32$97.83619,327 shs$7.55 billion
07/30/2024$98.75$99.15
+0.41%		$100.06$98.18374,676 shs$7.56 billion
07/29/2024$100.18$98.75
-1.43%		$101.19$98.50578,920 shs$7.53 billion
07/26/2024$97.29$100.20
+2.99%		$100.45$98.09751,155 shs$7.64 billion
07/25/2024$91.62$97.29
+6.19%		$97.83$90.831.31 million shs$7.41 billion
07/24/2024$93.30$91.62
-1.80%		$94.05$91.481.03 million shs$6.98 billion
07/23/2024$91.49$93.30
+1.98%		$93.90$90.18753,569 shs$7.11 billion
07/22/2024$89.98$91.49
+1.68%		$92.31$88.45632,542 shs$6.97 billion
07/19/2024$88.94$89.98
+1.17%		$90.58$88.44627,343 shs$6.86 billion
07/18/2024$90.57$88.94
-1.80%		$91.95$88.51737,288 shs$6.78 billion
07/17/2024$90.01$90.57
+0.62%		$91.93$88.06939,562 shs$6.90 billion
07/16/2024$86.49$90.01
+4.07%		$90.33$86.38961,126 shs$6.86 billion
07/15/2024$83.38$86.49
+3.73%		$86.87$84.19842,788 shs$6.59 billion
Biden’s Capital Gains Tax to Devastate Savings! (Ad)

Don't let the corrupt elites dictate your future—ACT NOW! This guide is your first step towards financial independence and security.

>> Get Your FREE Wealth Protection Guide <<
07/12/2024$82.50$83.35
+1.03%		$84.00$82.07701,569 shs$6.35 billion
07/11/2024$78.17$82.50
+5.54%		$82.89$78.50839,515 shs$6.29 billion
07/10/2024$76.70$78.17
+1.92%		$78.27$75.69395,139 shs$5.96 billion
07/09/2024$75.46$76.70
+1.64%		$76.70$74.67398,728 shs$5.84 billion
07/08/2024$75.47$75.46
-0.01%		$76.60$75.42342,331 shs$5.75 billion
07/05/2024$76.02$75.52
-0.66%		$76.19$75.18332,099 shs$5.75 billion
07/04/2024$76.03$76.02
-0.01%		$77.56$76.00342,963 shs$5.79 billion
07/03/2024$77.19$76.03
-1.50%		$77.56$76.02342,963 shs$5.79 billion
07/02/2024$75.80$77.19
+1.83%		$77.19$75.99401,077 shs$5.88 billion
07/01/2024$76.42$75.80
-0.81%		$77.37$75.76509,136 shs$5.78 billion
06/28/2024$74.49$76.39
+2.55%		$77.05$74.441.24 million shs$5.82 billion
06/27/2024$73.50$74.49
+1.35%		$74.53$72.97388,437 shs$5.68 billion
06/26/2024$73.43$73.50
+0.10%		$73.75$72.74371,916 shs$5.60 billion
06/25/2024$74.37$73.43
-1.26%		$74.37$73.36347,303 shs$5.59 billion
06/24/2024$72.83$74.37
+2.11%		$75.24$72.89371,313 shs$5.67 billion
06/21/2024$72.87$72.83
-0.05%		$72.97$72.101.11 million shs$5.55 billion
06/20/2024$73.06$72.87
-0.26%		$73.41$72.54473,532 shs$5.55 billion
06/19/2024$73.12$73.06
-0.08%		$73.81$72.21539,908 shs$5.57 billion
06/18/2024$72.71$73.12
+0.56%		$73.81$72.21539,708 shs$5.57 billion
06/17/2024$71.30$72.71
+1.98%		$72.71$70.68579,875 shs$5.54 billion
06/14/2024$72.20$71.39
-1.12%		$72.37$70.90460,529 shs$5.44 billion
06/13/2024$73.39$72.20
-1.62%		$73.53$71.72448,941 shs$5.50 billion
06/12/2024$71.99$73.39
+1.94%		$75.06$72.84655,774 shs$5.59 billion
06/11/2024$72.74$71.99
-1.03%		$72.30$71.45633,042 shs$5.48 billion
06/10/2024$73.84$72.74
-1.49%		$73.33$72.17362,197 shs$5.54 billion
06/07/2024$74.53$73.88
-0.87%		$74.48$73.56389,297 shs$5.63 billion
06/06/2024$74.61$74.53
-0.11%		$75.01$74.12412,883 shs$5.68 billion

Related Companies:
This page (NASDAQ:SSB) was last updated on 9/7/2024 by MarketBeat.com Staff

From Our Partners
Perfect Crypto Buying Opportunity for 50 Cents
When cryptos take a hit, the mom and pop investors run for the hills. But the top investors keep buying wit...
Crypto 101 Media | Sponsored
The solution to fast food’s wage hike crisis
Shake Shack will be closing six California locations in response to the recent $20/hour minimum wage increase,...
Deal Maker | Sponsored
Pre-IPO| 32,481% Growth: First Disruption to $martphones in 15 Years🤳
45M Users | 32,481% Growth Rate Get in on the biggest disruption to smartphones in over a decade. Reg A inv...
Mode Mobile | Sponsored
Tim Sykes’ Urgent Trade Alert: “Make this move now”
WARNING: 80 Wall Street banks are gearing up for MASSIVE D.C. shock This $2 trillion D.C. shock is NOT abou...
Timothy Sykes | Sponsored
Biden’s Capital Gains Tax to Devastate Savings!
Don't let the corrupt elites dictate your future—ACT NOW! This guide is your first step towards financial inde...
Golden Crest | Sponsored
Say Goodbye to the US Dollar
The warning signs are everywhere… According to experts, the United States Dollar is "as good as doomed." ...
Sasco Gold LLC | Sponsored
China Stockpiling Gold “Like No Tomorrow”
For 18 consecutive months, China’s central bank has increased its gold reserve. The country, with a populat...
True Gold Republic | Sponsored
Trump’s weapon lurks in abandoned America
Unemployment is sky-high, wages are at record lows. Addiction has overwhelmed these once thriving coal towns. ...
Porter & Company | Sponsored