SSB
SOUTHSTATE BANK (SSB)
NYSE
$100.42-$0.02 (-0.02%)
Price as of Jul 13, 2026 5:04 PM EDT
  • $9.7B
    Market Cap
  • 5.24%
    1-Year Change
  • Banks - Regional
    Industry
  • 1 Month
    +3.11%
    Low Price$95.85
    High Price$101.37
  • 3 Months
    +2.70%
    Low Price$91.91
    High Price$101.37
  • 1 Year
    +5.24%
    Low Price$85.31
    High Price$107.82
Date
Open
High
Low
Close
Change (%)
Volume
07/13/2026
99.96
100.70
99.35
100.44
+0.76%
827,676
07/10/2026
99.78
100.17
99.13
99.68
+0.39%
455,687
07/09/2026
98.01
99.94
98.00
99.29
+1.72%
596,067
07/08/2026
99.04
99.71
96.85
97.61
-2.22%
945,606
07/07/2026
100.39
101.33
99.83
99.83
-1.00%
1,138,615
07/06/2026
99.57
101.02
99.54
100.84
+0.68%
806,575
07/02/2026
102.09
102.17
99.21
100.16
-1.17%
1,108,781
07/01/2026
101.90
102.11
99.39
101.35
+1.45%
974,229
06/30/2026
99.66
100.51
99.50
99.90
-0.09%
658,158
06/29/2026
100.85
101.73
99.24
99.99
-1.36%
788,797
06/26/2026
101.25
101.73
100.32
101.37
+0.60%
2,435,128
06/25/2026
99.39
101.13
98.90
100.77
+1.02%
779,212
06/24/2026
98.90
100.19
98.66
99.75
+0.94%
560,123
06/23/2026
97.45
98.87
97.22
98.82
+1.74%
760,553
06/22/2026
96.72
97.98
96.59
97.13
+0.62%
514,447
06/18/2026
96.29
97.22
95.95
96.53
+0.71%
1,291,112
06/17/2026
97.32
98.67
95.50
95.85
-1.82%
891,725
06/16/2026
98.50
99.21
97.18
97.63
+0.03%
647,017
06/15/2026
99.86
100.18
97.19
97.60
-1.37%
711,240
06/12/2026
98.22
98.98
97.94
98.96
+1.50%
643,370
06/11/2026
97.20
98.13
96.04
97.50
+0.86%
591,388
06/10/2026
96.09
97.20
95.52
96.67
+1.06%
943,316
06/09/2026
95.67
97.85
95.13
95.66
+0.96%
1,073,237
06/08/2026
95.33
96.25
94.49
94.75
-0.60%
901,069
06/05/2026
95.15
96.07
94.69
95.32
+0.44%
566,509
06/04/2026
93.96
95.36
93.70
94.90
+2.91%
673,681
06/03/2026
93.37
93.60
92.21
92.22
-2.06%
702,168
06/02/2026
92.30
94.60
92.05
94.16
+1.78%
561,112
06/01/2026
93.85
94.37
92.39
92.51
-2.36%
507,768
05/29/2026
94.20
95.06
94.14
94.75
+0.06%
678,187
05/28/2026
94.26
95.04
93.67
94.69
-0.22%
555,488
05/27/2026
95.62
96.12
94.73
94.90
-0.69%
508,578
05/26/2026
94.76
96.13
94.76
95.56
+1.01%
432,474
05/22/2026
93.87
94.76
93.47
94.60
+0.81%
864,220
05/21/2026
93.70
94.38
92.39
93.84
-0.76%
977,662
05/20/2026
92.40
94.67
92.02
94.56
+2.75%
706,089
05/19/2026
92.74
93.30
91.43
92.03
-0.87%
550,166
05/18/2026
92.85
93.78
92.74
92.84
+0.67%
452,833
05/15/2026
93.17
93.65
91.13
92.22
-1.13%
511,576
05/14/2026
92.93
94.44
92.84
93.27
+1.48%
675,846
05/13/2026
93.11
93.48
91.51
91.91
-1.89%
1,016,648
05/12/2026
94.07
94.50
92.06
93.68
-0.22%
918,884
05/11/2026
96.40
96.83
93.68
93.89
-2.48%
688,800
05/08/2026
96.89
97.17
95.93
96.28
-0.50%
723,059
05/08/2026
$0.60 Dividend
05/07/2026
98.29
98.72
96.43
96.76
-1.31%
761,879
05/06/2026
97.57
99.30
97.57
98.04
+1.32%
908,359
05/05/2026
95.95
97.15
95.59
96.76
+0.93%
867,994
05/04/2026
96.11
97.08
95.35
95.87
-1.05%
774,816
05/01/2026
97.14
97.89
95.97
96.88
-0.19%
621,504
04/30/2026
95.40
97.89
94.66
97.07
+1.16%
936,758
04/29/2026
97.37
98.33
95.46
95.95
-1.90%
1,031,016
04/28/2026
98.38
98.77
97.40
97.81
+0.59%
723,237
04/27/2026
94.33
97.93
94.14
97.24
+3.14%
1,367,415
04/24/2026
95.08
95.93
93.22
94.28
-3.29%
1,985,075
04/23/2026
96.62
98.03
96.31
97.49
+0.55%
976,920
04/23/2026
$2.28 Earnings
04/22/2026
98.54
98.71
96.57
96.95
-1.10%
735,108
04/21/2026
99.55
99.90
97.77
98.02
-1.51%
706,704
04/20/2026
98.82
100.16
98.82
99.52
+0.21%
841,684
04/17/2026
98.00
100.38
97.97
99.31
+2.60%
1,006,597
04/16/2026
97.37
97.86
96.35
96.80
-0.58%
442,518
04/15/2026
97.54
98.10
97.06
97.37
-0.22%
677,475
04/14/2026
96.80
98.61
96.24
97.58
+0.40%
1,424,497
04/13/2026
96.49
97.26
95.90
97.20
+0.14%
1,079,232
04/10/2026
98.37
98.49
96.84
97.06
-1.75%
866,989
04/09/2026
96.01
98.96
96.01
98.79
+2.31%
864,574
04/08/2026
96.33
97.79
96.14
96.56
+3.35%
1,126,578
04/07/2026
93.58
93.95
92.96
93.43
-0.15%
794,152
04/06/2026
93.25
93.91
92.54
93.57
+0.26%
553,763
04/02/2026
91.86
93.44
91.12
93.33
+0.32%
497,879
04/01/2026
92.58
94.15
92.58
93.03
+1.18%
1,071,646
03/31/2026
91.38
92.75
90.27
91.95
+2.40%
688,351
03/30/2026
89.94
90.28
89.20
89.79
+0.69%
733,927
03/27/2026
90.83
91.15
88.89
89.18
-2.42%
829,056
03/26/2026
90.60
91.72
90.58
91.39
+0.27%
562,093
03/25/2026
91.43
92.18
89.40
91.14
+0.70%
1,067,177
03/24/2026
89.19
91.74
89.13
90.51
+0.49%
613,589
03/23/2026
91.80
92.58
89.87
90.07
+1.07%
952,406
03/20/2026
88.83
89.35
87.69
89.12
+0.50%
1,656,302
03/19/2026
88.48
88.94
86.94
88.67
+0.72%
1,517,860
03/18/2026
90.18
90.88
87.92
88.03
-2.85%
1,192,152
03/17/2026
91.11
91.37
90.07
90.62
+0.72%
541,153
03/16/2026
90.99
91.32
89.82
89.97
+0.11%
645,740
03/13/2026
90.71
91.40
89.50
89.87
-0.02%
844,533
03/12/2026
89.29
90.64
88.86
89.89
-1.42%
1,268,901
03/11/2026
92.39
92.62
90.18
91.18
-1.93%
700,747
03/10/2026
93.11
95.00
91.76
92.98
-0.35%
659,806
03/09/2026
92.67
94.02
90.23
93.31
-0.75%
722,881
03/06/2026
93.55
94.31
91.49
94.02
-2.55%
649,443
03/05/2026
97.04
97.72
95.64
96.48
-1.88%
668,735
03/04/2026
98.43
99.47
97.46
98.33
+0.37%
945,642
03/03/2026
96.45
99.28
95.87
97.97
-1.19%
1,266,618
03/02/2026
96.39
99.71
95.44
99.16
+1.11%
613,586
02/27/2026
100.87
101.60
96.49
98.06
-4.88%
1,551,173
02/26/2026
101.87
103.46
101.47
103.09
+1.23%
774,343
02/25/2026
100.18
101.90
98.89
101.84
+2.60%
1,744,084
02/24/2026
99.54
100.57
98.63
99.25
-0.71%
585,664
02/23/2026
104.47
104.92
99.27
99.96
-4.61%
901,984
02/20/2026
102.54
105.30
101.77
104.79
+1.77%
1,384,370