Get the Stockscreener App
100.42
4.13%
3.98
After Hours:
100.42
Southstate Corporation Stock (SSB) Price History
The historical daily chart and data for Southstate Corporation stock (SSB), adjusted for splits and dividends, show that the latest closing stock price as of August 22, 2025, is $100.42.
- Southstate Corporation all-time high stock price is $114.27, occurred on November 25, 2024.
- The lowest Southstate Corporation stock price recorded was $70.68 on June 17, 2024. Since then, Southstate Corporation's stock price has risen over 42.08% to $100.42 now.
- The 52-week high stock price for SSB is $114.27, representing a 13.79% increase from the current share price, occurred on November 25, 2024.
- The 52-week low stock price for SSB is $77.74, indicating a -22.59% 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 |
|---|---|---|---|---|---|
| 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% |
| Aug 13, 2025 | $97.73 | $95.61 | $2.12 | 623,011.0 | +2.25% |
| Aug 12, 2025 | $95.59 | $92.76 | $2.83 | 725,156.0 | +3.77% |
| Aug 11, 2025 | $92.84 | $91.99 | $0.85 | 936,264.0 | -0.20% |
| Aug 08, 2025 | $92.90 | $91.41 | $1.49 | 899,264.0 | +0.48% |
| Aug 07, 2025 | $93.93 | $91.28 | $2.65 | 819,642.0 | -1.39% |
| Aug 06, 2025 | $94.50 | $92.91 | $1.59 | 643,786.0 | -1.12% |
| Aug 05, 2025 | $94.17 | $91.62 | $2.55 | 865,464.0 | +0.57% |
| Aug 04, 2025 | $93.71 | $92.49 | $1.22 | 828,197.0 | +0.89% |
| Aug 01, 2025 | $93.37 | $90.41 | $2.97 | 1,113,363.0 | -1.50% |
| Jul 31, 2025 | $96.82 | $93.88 | $2.94 | 911,971.0 | -1.82% |
| Jul 30, 2025 | $97.85 | $95.69 | $2.16 | 777,611.0 | -1.22% |
| Jul 29, 2025 | $98.73 | $96.68 | $2.05 | 924,416.0 | -0.50% |
| Jul 28, 2025 | $98.96 | $96.94 | $2.02 | 1,547,270.0 | -0.92% |
| Jul 25, 2025 | $98.97 | $95.35 | $3.62 | 2,018,230.0 | +0.61% |
| Jul 24, 2025 | $101.5 | $95.90 | $5.64 | 1,983,123.0 | +0.70% |
Southstate Corporation Stock (SSB) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Southstate Corporation 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 Corporation stock price history provides a foundation for understanding how the company's stock has evolved over time.
Southstate Corporation Stock (SSB) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug, 2025 | $100.9 | $90.41 | $10.52 | 12,506,412.0 | +6.64% |
| 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 Corporation 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% |
1.98%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):