Free Trial

SouthState (SSB) Stock Chart & Stock Price History

→ Could Your Accounts Be Frozen? (From Allegiance Gold) (Ad)
Free SSB Stock Alerts
$78.27
+0.99 (+1.28%)
(As of 05/2/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

SouthState Stock Price Performance

5 Day
Performance
+0.41%
1 Month
Performance
-2.17%
3 Month
Performance
-3.17%
6 Month
Performance
+7.40%
Year-To-Date
Performance
-7.32%
1 Year
Performance
+21.84%
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 Altimetry
Urgent Nvidia Warning
Could Steve Job's 'Final Prophecy' Make You Rich? Just before he died, Steve Jobs issued a "Final Prophecy" that's now coming true... and making some people rich. In one recent 90-day stretch, 50 companies related to Jobs' "Final Prophecy" soared by 100% or more. What was Steve Jobs' last big prediction, and how can you get in on it? Professor Joel Litman explains everything... including the surprising group of stocks moving higher, and his No. 1 favorite stock in this space.
Click here to access…

SSB Stock Chart for Friday, May, 3, 2024

SSB Chart by TradingView

SouthState Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/02/2024$77.20$78.27
+1.39%		$78.78$77.33340,401 shs$5.97 billion
05/01/2024$75.76$77.20
+1.90%		$78.70$75.78448,458 shs$5.89 billion
04/30/2024$77.08$75.76
-1.71%		$76.88$75.64487,341 shs$5.78 billion
04/29/2024$77.95$77.08
-1.12%		$78.48$76.69563,963 shs$5.88 billion
04/26/2024$79.09$77.89
-1.52%		$83.49$77.60466,802 shs$5.94 billion
04/25/2024$80.14$79.09
-1.31%		$79.67$78.04603,259 shs$6.03 billion
04/24/2024$79.84$80.14
+0.38%		$80.32$78.81368,532 shs$6.11 billion
04/23/2024$79.18$79.84
+0.83%		$80.55$79.05426,777 shs$6.09 billion
04/22/2024$78.33$79.18
+1.09%		$80.05$78.17573,503 shs$6.04 billion
04/19/2024$76.61$78.08
+1.92%		$78.41$76.52661,692 shs$5.95 billion
04/18/2024$75.99$76.61
+0.82%		$76.88$75.86414,951 shs$5.84 billion
04/17/2024$76.45$75.99
-0.60%		$77.57$75.99410,696 shs$5.79 billion
04/16/2024$78.08$76.45
-2.09%		$77.85$76.30431,230 shs$5.83 billion
04/15/2024$78.56$78.08
-0.61%		$79.76$77.38489,572 shs$5.95 billion
04/12/2024$79.08$78.63
-0.57%		$79.05$77.58350,869 shs$6.00 billion
04/11/2024$78.71$79.08
+0.47%		$79.31$77.51349,000 shs$6.03 billion
04/10/2024$82.74$78.71
-4.86%		$80.60$78.45477,614 shs$6.00 billion
04/09/2024$82.52$82.74
+0.26%		$83.01$81.27324,579 shs$6.31 billion
04/08/2024$81.39$82.52
+1.39%		$82.53$81.72321,622 shs$6.29 billion
04/05/2024$80.08$81.42
+1.67%		$81.44$79.76443,100 shs$6.21 billion
04/04/2024$80.01$80.08
+0.09%		$81.80$79.82349,609 shs$6.11 billion
04/03/2024$80.87$80.01
-1.06%		$80.87$79.92331,869 shs$6.10 billion
04/02/2024$83.32$80.87
-2.94%		$82.39$80.31482,269 shs$6.17 billion
04/01/2024$85.03$83.32
-2.01%		$84.51$82.90369,604 shs$6.35 billion
03/29/2024$84.91$85.03
+0.14%		$85.17$83.93384,693 shs$6.48 billion
03/28/2024$84.13$84.91
+0.93%		$85.17$83.98384,683 shs$6.47 billion
03/27/2024$80.95$84.13
+3.93%		$84.17$81.53280,188 shs$6.41 billion
03/26/2024$81.07$80.95
-0.15%		$81.87$80.59266,024 shs$6.17 billion
03/25/2024$81.42$81.07
-0.43%		$82.41$80.85240,868 shs$6.18 billion
03/22/2024$83.33$81.42
-2.29%		$83.67$81.24363,157 shs$6.21 billion
03/21/2024$82.31$83.33
+1.24%		$83.97$82.55434,171 shs$6.35 billion
03/20/2024$79.62$82.31
+3.38%		$82.90$79.08391,208 shs$6.28 billion
03/19/2024$79.27$79.62
+0.44%		$80.26$79.10314,564 shs$6.07 billion
03/18/2024$79.99$79.27
-0.90%		$80.25$79.25516,565 shs$6.04 billion
03/15/2024$80.27$80.09
-0.22%		$81.45$79.801.34 million shs$6.11 billion
03/14/2024$81.98$80.27
-2.09%		$81.55$79.69476,620 shs$6.12 billion
03/13/2024$82.44$81.98
-0.56%		$82.94$81.54295,114 shs$6.25 billion
03/12/2024$83.47$82.44
-1.23%		$83.91$81.93275,711 shs$6.29 billion
03/11/2024$83.78$83.47
-0.37%		$83.86$83.23260,595 shs$6.36 billion
03/08/2024$83.71$83.78
+0.08%		$85.25$83.49249,112 shs$6.39 billion
Claim Your Complimentary Bitcoin Reward (Ad)

Many have already secured their free Bitcoin reward offered by our esteemed guest. How about you? In an effort to spread the word about our upcoming workshop, he's generously offering $10 in Bitcoin (BTC) to participants. Absolutely no strings attached.

Secure Your Spot Now
03/07/2024$84.06$83.71
-0.42%		$85.12$83.66296,852 shs$6.38 billion
03/06/2024$84.96$84.06
-1.06%		$85.72$82.83420,499 shs$6.39 billion
03/05/2024$82.30$84.96
+3.23%		$85.10$82.03427,978 shs$6.46 billion
03/04/2024$82.31$82.30
-0.01%		$83.87$81.86339,797 shs$6.26 billion
03/01/2024$83.73$82.27
-1.74%		$83.32$81.12383,486 shs$6.25 billion
02/29/2024$82.31$83.73
+1.73%		$84.90$83.01370,680 shs$6.37 billion
02/28/2024$83.51$82.31
-1.44%		$83.66$82.17303,684 shs$6.26 billion
02/27/2024$82.27$83.51
+1.51%		$83.67$82.55229,249 shs$6.35 billion
02/26/2024$82.59$82.27
-0.39%		$82.98$81.53337,676 shs$6.25 billion
02/23/2024$82.90$82.59
-0.37%		$84.01$82.18312,326 shs$6.28 billion
02/22/2024$83.22$82.90
-0.38%		$83.76$82.43405,034 shs$6.30 billion
02/21/2024$84.03$83.22
-0.96%		$83.81$82.47344,919 shs$6.33 billion
02/20/2024$85.35$84.03
-1.55%		$85.42$83.83393,928 shs$6.39 billion
02/19/2024$85.35$85.35$85.99$83.56543,200 shs$6.49 billion
02/16/2024$85.54$85.36
-0.21%		$85.99$83.56543,225 shs$6.49 billion
02/15/2024$81.39$85.54
+5.10%		$85.72$81.85655,068 shs$6.50 billion
02/14/2024$78.91$81.39
+3.14%		$81.41$79.29414,635 shs$6.19 billion
02/13/2024$83.51$78.91
-5.51%		$80.79$77.70493,515 shs$6.00 billion
02/12/2024$82.40$83.51
+1.35%		$84.06$81.87494,027 shs$6.35 billion
02/09/2024$79.89$82.40
+3.14%		$82.49$79.24460,304 shs$6.26 billion
02/08/2024$80.56$79.89
-0.83%		$80.72$79.52400,473 shs$6.07 billion
02/07/2024$79.67$80.56
+1.12%		$80.61$77.84584,635 shs$6.12 billion
02/06/2024$79.71$79.67
-0.05%		$80.40$79.10341,109 shs$6.06 billion
02/05/2024$80.83$79.71
-1.39%		$80.20$78.93395,290 shs$6.06 billion
02/02/2024$81.08$80.83
-0.31%		$81.46$79.07370,112 shs$6.14 billion

Related Companies:
This page (NASDAQ:SSB) was last updated on 5/3/2024 by MarketBeat.com Staff

From Our Partners
Biden to Launch “FedNOW” [Move Your Money Now]
Priority Gold
The AI stock to buy right now
StockEarnings
Could Your Accounts Be Frozen?
Allegiance Gold
Urgent Nvidia Warning
Altimetry
$5,000 Gold?
Stansberry Research
Bitcoin Rockets To Record High But Buy THIS Instead
Paradigm Press
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Truth about Trump you’ve never heard
Porter & Company