Southstate Bank Corp (SSB)

Overview News Price History Option Chain Discussions Forecast Stock Split Dividend History

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 July 10, 2026, is $99.68.

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 41.03% to $99.68 now.
The 52-week high stock price for SSB is $108.46, representing a 8.81% increase from the current share price, occurred on February 06, 2026.
The 52-week low stock price for SSB is $84.47, indicating a -15.25% decrease from the current share price, occurred on November 18, 2025.

The table below shows more information about SSB historical price data:

Daily

Weekly

Monthly

30D

60D

YTD

Date	High	Low	High - Low	Volume	% Change
Jul 10, 2026	$100.2	$99.13	$1.04	447,452.0	+0.39%
Jul 09, 2026	$99.94	$98.00	$1.94	582,829.0	+1.72%
Jul 08, 2026	$99.71	$96.85	$2.86	940,418.0	-2.22%
Jul 07, 2026	$101.3	$99.83	$1.50	1,138,615.0	-1.00%
Jul 06, 2026	$101.0	$99.53	$1.48	806,575.0	+0.68%
Jul 02, 2026	$102.2	$99.21	$2.96	985,882.0	-1.17%
Jul 01, 2026	$102.1	$99.39	$2.72	968,612.0	+1.45%
Jun 30, 2026	$100.5	$99.50	$1.01	658,158.0	-0.09%
Jun 29, 2026	$101.7	$99.24	$2.49	788,797.0	-1.36%
Jun 26, 2026	$101.7	$100.3	$1.41	2,435,128.0	+0.60%
Jun 25, 2026	$101.1	$98.90	$2.23	779,212.0	+1.02%
Jun 24, 2026	$100.2	$98.66	$1.53	560,123.0	+0.94%
Jun 23, 2026	$98.87	$97.22	$1.66	725,210.0	+1.74%
Jun 22, 2026	$97.98	$96.59	$1.39	514,447.0	+0.62%
Jun 18, 2026	$97.22	$95.95	$1.27	1,257,901.0	+0.71%
Jun 17, 2026	$98.67	$95.50	$3.17	887,931.0	-1.82%
Jun 16, 2026	$99.21	$97.17	$2.03	647,017.0	+0.03%
Jun 15, 2026	$100.2	$97.19	$2.99	701,544.0	-1.37%
Jun 12, 2026	$98.98	$97.94	$1.04	643,370.0	+1.50%

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 2026

Month	High	Low	High - Low	Volume	% Change
Jul, 2026	$102.2	$96.85	$5.32	6,317,835.0	-0.22%
Jun, 2026	$101.7	$92.05	$9.68	17,105,183.0	+5.44%
May, 2026	$99.92	$91.13	$8.79	14,178,442.0	-2.99%
Apr, 2026	$101.0	$91.68	$9.32	19,544,961.0	+5.57%
Mar, 2026	$100.3	$87.48	$12.85	19,253,285.0	-6.23%
Feb, 2026	$108.5	$97.09	$11.37	17,529,899.0	-3.58%
Jan, 2026	$105.2	$92.60	$12.65	16,130,338.0	+8.73%

Southstate Bank Corp Stock (SSB) Price History 2025

Month	High	Low	High - Low	Volume	% Change
Dec, 2025	$98.94	$88.44	$10.50	16,753,810.0	+6.20%
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%