Get the Stockscreener App
96.08
0.98%
0.93
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 December 12, 2025, is $96.08.
- 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 35.94% to $96.08 now.
- The 52-week high stock price for SSB is $109.66, representing a 14.13% increase from the current share price, occurred on December 16, 2024.
- The 52-week low stock price for SSB is $77.74, indicating a -19.09% 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 |
|---|---|---|---|---|---|
| Dec 12, 2025 | $96.42 | $95.38 | $1.04 | 1,239,595.0 | +0.98% |
| Dec 11, 2025 | $96.73 | $94.70 | $2.03 | 1,035,970.0 | -0.05% |
| Dec 10, 2025 | $95.79 | $92.28 | $3.51 | 1,098,832.0 | +3.04% |
| Dec 09, 2025 | $93.19 | $91.54 | $1.65 | 824,855.0 | +0.97% |
| Dec 08, 2025 | $92.82 | $91.42 | $1.40 | 716,048.0 | -0.69% |
| Dec 05, 2025 | $92.66 | $90.71 | $1.95 | 674,557.0 | +0.08% |
| Dec 04, 2025 | $93.23 | $91.62 | $1.61 | 530,787.0 | +0.45% |
| Dec 03, 2025 | $92.10 | $89.18 | $2.92 | 662,874.0 | +3.09% |
| Dec 02, 2025 | $90.77 | $88.82 | $1.95 | 808,281.0 | -1.27% |
| Dec 01, 2025 | $90.53 | $88.44 | $2.09 | 713,730.0 | +0.60% |
| Nov 28, 2025 | $90.25 | $89.49 | $0.76 | 356,143.0 | -0.30% |
| Nov 26, 2025 | $90.99 | $89.47 | $1.52 | 599,046.0 | -0.17% |
| Nov 25, 2025 | $90.64 | $87.96 | $2.68 | 786,633.0 | +2.93% |
| Nov 24, 2025 | $88.05 | $86.67 | $1.38 | 923,142.0 | -0.77% |
| Nov 21, 2025 | $88.55 | $85.50 | $3.05 | 1,127,281.0 | +2.66% |
| Nov 20, 2025 | $88.53 | $85.60 | $2.93 | 772,935.0 | -1.50% |
| Nov 19, 2025 | $87.18 | $85.92 | $1.26 | 657,443.0 | +1.09% |
| Nov 18, 2025 | $86.72 | $84.47 | $2.25 | 723,266.0 | +0.97% |
| Nov 17, 2025 | $89.44 | $85.12 | $4.31 | 624,079.0 | -4.01% |
| Nov 14, 2025 | $89.31 | $88.23 | $1.08 | 548,224.0 | -0.40% |
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 |
|---|---|---|---|---|---|
| Dec, 2025 | $96.73 | $88.44 | $8.29 | 9,545,124.0 | +7.34% |
| Nov, 2025 | $90.99 | $84.47 | $6.52 | 15,145,051.0 | +0.97% |
| Oct, 2025 | $102.2 | $86.61 | $15.58 | 18,454,385.0 | -10.34% |
| Sep, 2025 | $105.0 | $97.70 | $7.30 | 15,710,607.0 | -3.13% |
| 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% |
1.49%
0.69%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):