SSB
SOUTHSTATE BANK (SSB)
NYSE
$106.90+$0.03 (+0.03%)
Price as of Aug 21, 2026 4:55 PM EDT
  • $10.4B
    Market Cap
  • 9.09%
    1-Year Change
  • Banks - Regional
    Industry
  • 1 Month
    +5.12%
    Low Price$104.45
    High Price$111.59
  • 3 Months
    +14.57%
    Low Price$91.66
    High Price$111.59
  • 1 Year
    +9.09%
    Low Price$83.79
    High Price$111.59
Date
Open
High
Low
Close
Change (%)
Volume
08/21/2026
106.46
107.54
105.81
106.86
+1.02%
576,740
08/20/2026
106.60
107.11
105.73
105.78
-1.22%
457,173
08/19/2026
110.58
110.58
106.89
107.09
-2.73%
563,383
08/18/2026
111.26
111.30
109.75
110.09
-0.66%
741,335
08/17/2026
111.10
112.20
110.79
110.82
-0.69%
682,999
08/14/2026
110.45
111.79
109.63
111.59
+0.61%
414,936
08/13/2026
111.00
111.74
110.69
110.91
+0.50%
1,020,495
08/12/2026
110.24
110.81
109.41
110.36
-0.02%
1,136,872
08/11/2026
108.28
110.40
108.28
110.38
+1.68%
896,702
08/10/2026
107.68
108.65
107.48
108.56
+0.41%
851,052
08/07/2026
107.72
108.72
106.33
108.12
+0.21%
809,547
08/07/2026
$0.66 Dividend
08/06/2026
109.24
109.60
107.75
107.89
-0.59%
1,420,619
08/05/2026
109.13
109.79
108.04
108.53
-0.22%
1,060,998
08/04/2026
106.73
109.13
105.85
108.76
+1.46%
995,016
08/03/2026
103.64
107.45
103.64
107.19
+2.63%
1,022,042
07/31/2026
105.04
105.58
103.94
104.45
-0.16%
824,309
07/30/2026
105.84
105.92
104.39
104.62
-0.43%
722,353
07/29/2026
104.96
106.16
104.78
105.07
-0.83%
701,994
07/28/2026
105.08
106.24
104.51
105.95
+1.37%
772,006
07/27/2026
105.92
106.75
104.44
104.52
-0.79%
1,084,816
07/24/2026
103.18
106.54
102.53
105.36
+4.69%
1,760,787
07/23/2026
100.42
100.66
99.45
100.63
-0.92%
1,026,148
07/23/2026
$2.35 Earnings
07/22/2026
101.92
101.92
100.72
101.57
-0.09%
725,385
07/21/2026
101.57
101.72
100.26
101.66
-0.07%
693,138
07/20/2026
102.25
102.55
101.08
101.73
-0.81%
648,732
07/17/2026
102.92
103.49
101.78
102.56
-0.99%
597,273
07/16/2026
100.87
103.71
100.87
103.59
+3.04%
1,035,415
07/15/2026
100.26
101.62
100.11
100.53
+0.47%
695,116
07/14/2026
99.69
100.47
99.44
100.07
+0.24%
941,473
07/13/2026
99.35
100.08
98.75
99.83
+0.76%
827,676
07/10/2026
99.17
99.56
98.53
99.07
+0.39%
455,687
07/09/2026
97.41
99.33
97.40
98.69
+1.72%
596,067
07/08/2026
98.44
99.10
96.26
97.02
-2.22%
945,606
07/07/2026
99.78
100.71
99.22
99.22
-1.00%
1,138,615
07/06/2026
98.96
100.41
98.93
100.23
+0.68%
806,575
07/02/2026
101.47
101.55
98.61
99.55
-1.17%
1,108,781
07/01/2026
101.28
101.49
98.79
100.73
+1.45%
974,229
06/30/2026
99.05
99.90
98.90
99.29
-0.09%
658,158
06/29/2026
100.24
101.11
98.64
99.38
-1.36%
788,797
06/26/2026
100.63
101.11
99.71
100.75
+0.60%
2,435,128
06/25/2026
98.79
100.52
98.30
100.16
+1.02%
779,212
06/24/2026
98.30
99.58
98.06
99.14
+0.94%
560,123
06/23/2026
96.86
98.27
96.62
98.22
+1.74%
760,553
06/22/2026
96.13
97.38
96.00
96.54
+0.62%
514,447
06/18/2026
95.70
96.63
95.37
95.94
+0.71%
1,291,112
06/17/2026
96.73
98.07
94.91
95.27
-1.82%
891,725
06/16/2026
97.90
98.61
96.58
97.04
+0.03%
647,017
06/15/2026
99.25
99.57
96.60
97.01
-1.37%
711,240
06/12/2026
97.62
98.38
97.34
98.36
+1.50%
643,370
06/11/2026
96.61
97.53
95.46
96.91
+0.86%
591,388
06/10/2026
95.51
96.61
94.94
96.08
+1.06%
943,316
06/09/2026
95.09
97.26
94.55
95.08
+0.96%
1,073,237
06/08/2026
94.75
95.66
93.92
94.17
-0.60%
901,069
06/05/2026
94.57
95.48
94.11
94.74
+0.44%
566,509
06/04/2026
93.39
94.78
93.13
94.32
+2.91%
673,681
06/03/2026
92.80
93.03
91.65
91.66
-2.06%
702,168
06/02/2026
91.74
94.02
91.49
93.59
+1.78%
561,112
06/01/2026
93.28
93.79
91.83
91.95
-2.36%
507,768
05/29/2026
93.63
94.48
93.56
94.17
+0.06%
678,187
05/28/2026
93.69
94.46
93.10
94.11
-0.22%
555,488
05/27/2026
95.04
95.54
94.15
94.32
-0.69%
508,578
05/26/2026
94.18
95.55
94.18
94.98
+1.01%
432,474
05/22/2026
93.30
94.18
92.90
94.02
+0.81%
864,220
05/21/2026
93.13
93.81
91.83
93.27
-0.76%
977,662
05/20/2026
91.84
94.09
91.46
93.99
+2.75%
706,089
05/19/2026
92.18
92.73
90.87
91.47
-0.87%
550,166
05/18/2026
92.29
93.20
92.18
92.28
+0.67%
452,833
05/15/2026
92.60
93.08
90.58
91.66
-1.13%
511,576
05/14/2026
92.36
93.86
92.28
92.70
+1.48%
675,846
05/13/2026
92.54
92.91
90.95
91.35
-1.89%
1,016,648
05/12/2026
93.50
93.93
91.50
93.11
-0.22%
918,884
05/11/2026
95.81
96.24
93.11
93.32
-2.48%
688,800
05/08/2026
96.30
96.57
95.35
95.69
-0.50%
723,059
05/08/2026
$0.60 Dividend
05/07/2026
97.69
98.12
95.85
96.17
-1.31%
761,879
05/06/2026
96.97
98.70
96.97
97.45
+1.32%
908,359
05/05/2026
95.36
96.56
95.01
96.17
+0.93%
867,994
05/04/2026
95.53
96.49
94.77
95.28
-1.05%
774,816
05/01/2026
96.55
97.30
95.39
96.29
-0.19%
621,504
04/30/2026
94.82
97.30
94.09
96.48
+1.16%
936,758
04/29/2026
96.77
97.73
94.88
95.37
-1.90%
1,031,016
04/28/2026
97.78
98.17
96.80
97.22
+0.59%
723,237
04/27/2026
93.75
97.33
93.57
96.65
+3.14%
1,367,415
04/24/2026
94.50
95.34
92.66
93.70
-3.29%
1,985,075
04/23/2026
96.03
97.43
95.73
96.89
+0.55%
976,920
04/23/2026
$2.28 Earnings
04/22/2026
97.94
98.11
95.98
96.36
-1.10%
735,108
04/21/2026
98.95
99.29
97.18
97.43
-1.51%
706,704
04/20/2026
98.22
99.55
98.22
98.92
+0.21%
841,684
04/17/2026
97.41
99.77
97.38
98.71
+2.60%
1,006,597
04/16/2026
96.77
97.27
95.77
96.21
-0.58%
442,518
04/15/2026
96.94
97.51
96.47
96.77
-0.22%
677,475
04/14/2026
96.21
98.01
95.66
96.99
+0.40%
1,424,497
04/13/2026
95.90
96.67
95.31
96.61
+0.14%
1,079,232
04/10/2026
97.77
97.89
96.25
96.47
-1.75%
866,989
04/09/2026
95.43
98.35
95.43
98.19
+2.31%
864,574
04/08/2026
95.75
97.20
95.55
95.97
+3.35%
1,126,578
04/07/2026
93.01
93.38
92.40
92.86
-0.15%
794,152