Get the Stockscreener App
88.18
1.72%
-1.54
After Hours:
88.18
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 May 28, 2025, is $88.18.
- 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 24.76% to $88.18 now.
- The 52-week high stock price for SSB is $114.27, representing a 29.58% increase from the current share price, occurred on November 25, 2024.
- The 52-week low stock price for SSB is $70.68, indicating a -19.85% decrease from the current share price, occurred on June 17, 2024.
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 |
|---|---|---|---|---|---|
| May 28, 2025 | $90.05 | $88.16 | $1.89 | 577,491.0 | -1.72% |
| May 27, 2025 | $90.00 | $87.81 | $2.19 | 901,836.0 | +2.42% |
| May 23, 2025 | $87.90 | $85.62 | $2.28 | 1,017,356.0 | -0.36% |
| May 22, 2025 | $89.04 | $87.02 | $2.02 | 897,830.0 | +0.03% |
| May 21, 2025 | $90.47 | $87.73 | $2.74 | 803,555.0 | -2.97% |
| May 20, 2025 | $91.22 | $90.42 | $0.80 | 541,395.0 | -0.92% |
| May 19, 2025 | $91.58 | $89.70 | $1.88 | 608,398.0 | +0.14% |
| May 16, 2025 | $91.68 | $89.96 | $1.72 | 907,288.0 | +0.33% |
| May 15, 2025 | $91.61 | $90.43 | $1.18 | 600,791.0 | -0.39% |
| May 14, 2025 | $92.00 | $90.38 | $1.62 | 782,373.0 | -0.32% |
| May 13, 2025 | $92.36 | $90.57 | $1.80 | 1,102,288.0 | -0.16% |
| May 12, 2025 | $94.26 | $91.39 | $2.88 | 885,376.0 | +3.44% |
| May 09, 2025 | $89.26 | $88.05 | $1.21 | 649,918.0 | -1.07% |
| May 08, 2025 | $90.24 | $87.94 | $2.30 | 740,937.0 | +2.80% |
| May 07, 2025 | $89.09 | $86.78 | $2.31 | 700,742.0 | -1.00% |
| May 06, 2025 | $88.82 | $87.33 | $1.49 | 675,810.0 | -1.24% |
| May 05, 2025 | $90.68 | $88.11 | $2.58 | 680,959.0 | -0.15% |
| May 02, 2025 | $89.79 | $87.96 | $1.83 | 500,470.0 | +1.97% |
| May 01, 2025 | $88.64 | $85.69 | $2.95 | 624,417.0 | +1.00% |
| Apr 30, 2025 | $87.20 | $84.71 | $2.49 | 620,734.0 | -1.00% |
| Apr 29, 2025 | $88.11 | $85.04 | $3.07 | 966,508.0 | +0.19% |
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 |
|---|---|---|---|---|---|
| May, 2025 | $94.26 | $85.62 | $8.64 | 14,776,721.0 | +1.61% |
| 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% |
2.37%
0.12%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):