Get the Stockscreener App
101.25
0.93%
-0.95
Southstate Bank Corp Stock (SSB) Price History
The historical daily chart and data for Southstate Bank Corp stock (SSB), adjusted for splits and dividends, show that the latest closing stock price as of September 12, 2025, is $101.25.
- Southstate Bank Corp all-time high stock price is $114.27, occurred on November 25, 2024.
- The lowest Southstate Bank Corp stock price recorded was $70.68 on June 17, 2024. Since then, Southstate Bank Corp's stock price has risen over 43.25% to $101.25 now.
- The 52-week high stock price for SSB is $114.27, representing a 12.85% increase from the current share price, occurred on November 25, 2024.
- The 52-week low stock price for SSB is $77.74, indicating a -23.22% decrease from the current share price, occurred on April 07, 2025.
The table below shows more information about SSB historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep 12, 2025 | $102.3 | $101.2 | $1.08 | 569,164.0 | -0.93% |
| Sep 11, 2025 | $102.5 | $100.9 | $1.56 | 512,020.0 | +0.79% |
| Sep 10, 2025 | $101.8 | $100.2 | $1.52 | 513,331.0 | +0.37% |
| Sep 09, 2025 | $102.8 | $100.1 | $2.65 | 762,970.0 | -1.14% |
| Sep 08, 2025 | $103.5 | $101.4 | $2.12 | 689,798.0 | -0.80% |
| Sep 05, 2025 | $105.0 | $102.5 | $2.51 | 1,362,103.0 | -0.52% |
| Sep 04, 2025 | $103.6 | $101.4 | $2.18 | 862,514.0 | +2.12% |
| Sep 03, 2025 | $103.5 | $100.2 | $3.28 | 821,150.0 | -1.32% |
| Sep 02, 2025 | $102.8 | $100.5 | $2.32 | 969,677.0 | +0.69% |
| Aug 29, 2025 | $102.6 | $101.4 | $1.17 | 564,727.0 | +0.32% |
| Aug 28, 2025 | $102.6 | $100.9 | $1.67 | 907,725.0 | -0.03% |
| Aug 27, 2025 | $102.5 | $99.62 | $2.87 | 766,822.0 | +1.72% |
| Aug 26, 2025 | $100.6 | $98.79 | $1.80 | 602,352.0 | +0.86% |
| Aug 25, 2025 | $100.2 | $99.14 | $1.03 | 457,609.0 | -1.22% |
| Aug 22, 2025 | $100.9 | $96.53 | $4.39 | 759,843.0 | +4.13% |
| Aug 21, 2025 | $97.19 | $95.71 | $1.48 | 418,530.0 | -0.17% |
| Aug 20, 2025 | $96.90 | $95.56 | $1.34 | 575,072.0 | +0.26% |
| Aug 19, 2025 | $97.17 | $95.68 | $1.48 | 540,504.0 | +0.38% |
| Aug 18, 2025 | $96.00 | $95.00 | $0.995 | 531,720.0 | +0.62% |
| Aug 15, 2025 | $97.80 | $95.36 | $2.44 | 812,780.0 | -2.18% |
| Aug 14, 2025 | $97.70 | $96.06 | $1.64 | 653,973.0 | -0.13% |
Southstate Bank Corp Stock (SSB) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Southstate Bank Corp stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of SSB shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Southstate Bank Corp stock price history provides a foundation for understanding how the company's stock has evolved over time.
Southstate Bank Corp Stock (SSB) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep, 2025 | $105.0 | $100.1 | $4.88 | 7,631,891.0 | -0.79% |
| Aug, 2025 | $102.6 | $90.41 | $12.20 | 15,045,804.0 | +8.38% |
| Jul, 2025 | $101.5 | $91.54 | $10.00 | 21,182,755.0 | +2.33% |
| Jun, 2025 | $92.88 | $84.56 | $8.32 | 32,016,301.0 | +4.82% |
| May, 2025 | $94.26 | $85.62 | $8.64 | 15,969,982.0 | +1.18% |
| Apr, 2025 | $94.79 | $77.74 | $17.05 | 18,335,539.0 | -6.51% |
| Mar, 2025 | $102.0 | $89.08 | $12.97 | 14,822,696.0 | -7.92% |
| Feb, 2025 | $108.2 | $98.00 | $10.18 | 9,261,300.0 | -4.54% |
| Jan, 2025 | $109.6 | $91.68 | $17.96 | 20,668,750.0 | +6.14% |
Southstate Bank Corp Stock (SSB) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $112.2 | $98.22 | $13.99 | 10,426,980.0 | -9.12% |
| Nov, 2024 | $114.3 | $95.01 | $19.25 | 11,328,522.0 | +13.49% |
| Oct, 2024 | $103.8 | $92.97 | $10.85 | 10,045,780.0 | +0.36% |
| Sep, 2024 | $102.8 | $88.99 | $13.83 | 9,243,653.0 | +0.09% |
| Aug, 2024 | $99.08 | $84.90 | $14.18 | 10,187,418.0 | -1.90% |
| Jul, 2024 | $101.3 | $74.69 | $26.63 | 13,577,595.0 | +29.51% |
| Jun, 2024 | $78.96 | $70.68 | $8.28 | 9,777,789.0 | -1.15% |
| May, 2024 | $82.38 | $74.55 | $7.83 | 9,981,289.0 | +2.13% |
| Apr, 2024 | $80.55 | $75.64 | $4.91 | 5,920,023.0 | +0.00% |
0.22%
0.21%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):