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 April 15, 2026, is $97.97.

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 38.61% to $97.97 now.
The 52-week high stock price for SSB is $108.46, representing a 10.71% increase from the current share price, occurred on February 06, 2026.
The 52-week low stock price for SSB is $82.60, indicating a -15.68% decrease from the current share price, occurred on April 21, 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
Apr 15, 2026	$98.71	$97.66	$1.05	677,475.0	-0.22%
Apr 14, 2026	$99.22	$96.84	$2.38	1,424,497.0	+0.40%
Apr 13, 2026	$97.86	$96.49	$1.38	1,079,232.0	+0.14%
Apr 10, 2026	$99.10	$97.44	$1.66	785,432.0	-1.75%
Apr 09, 2026	$99.57	$96.61	$2.96	864,534.0	+2.31%
Apr 08, 2026	$98.40	$96.73	$1.67	1,126,442.0	+3.35%
Apr 07, 2026	$94.53	$93.54	$0.99	792,630.0	-0.15%
Apr 06, 2026	$94.49	$93.11	$1.38	553,663.0	+0.26%
Apr 02, 2026	$94.02	$91.68	$2.34	497,879.0	+0.32%
Apr 01, 2026	$94.73	$93.15	$1.58	1,071,641.0	+1.18%
Mar 31, 2026	$93.33	$90.83	$2.50	688,246.0	+2.40%
Mar 30, 2026	$90.83	$89.75	$1.08	691,362.0	+0.69%
Mar 27, 2026	$91.72	$89.44	$2.28	828,318.0	-2.42%
Mar 26, 2026	$92.29	$91.14	$1.15	531,965.0	+0.27%
Mar 25, 2026	$92.75	$89.95	$2.80	1,066,769.0	+0.70%
Mar 24, 2026	$92.31	$89.68	$2.63	613,487.0	+0.49%
Mar 23, 2026	$93.15	$90.43	$2.72	952,405.0	+1.07%
Mar 20, 2026	$89.90	$88.23	$1.67	1,655,971.0	+0.50%
Mar 19, 2026	$89.50	$87.48	$2.02	1,511,465.0	+0.72%
Mar 18, 2026	$91.44	$88.47	$2.97	1,191,370.0	-2.85%
Mar 17, 2026	$91.94	$90.62	$1.31	541,153.0	+0.72%

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
Apr, 2026	$99.57	$91.68	$7.89	9,550,900.0	+5.89%
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%