Stock listing
NYSE:SSB SouthState Bank Corporation Stock
Home listing (NYSE) of SouthState Bank Corporation
Follow SouthState Bank Corporation into a list and get an email when it puts out news.
Share price · NYSE:SSB
$105.95 USD -1.06 (-1.0%)
Close on Nov 3, 2026
- Day range
- $105.79 – $108.11 USDNov 3, 2026
- Volume
- 762,253 sharesNov 3, 2026
- Market cap
- $10.27B USDAt the close on Nov 3, 2026 · price × 96.97M shares outstanding
- 52-week range
- $84.48 – $112.20 USDLowest and highest trades, Nov 4, 2025 – Nov 3, 2026
- Traded on an average day
- $79.52M USDMedian day 730,464 shares · last 3 months, Aug 3, 2026 – Nov 3, 2026
Prices by listing
| Listing | Last | Change | Volume | Open | High | Low | Previous close | Price from |
|---|---|---|---|---|---|---|---|---|
| NYSE:SSB · Home | $105.95 USD | -1.06 (-1.0%) | 762,253 | $108.11 | $108.11 | $105.79 | $107.01 | Close on Nov 3, 2026 |
| Frankfurt:IV1 | €94.50 EUR | +1.00 (+1.1%) | — | €90.00 | €94.50 | €90.00 | €93.50 | Close on Oct 30, 2026 |
Daily closes
Last 3 months, Aug 3, 2026 – Nov 3, 2026 · NYSE:SSB · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $105.95 | -1.06 | -1.0% | $108.11 | $108.11 | $105.79 | 762,253 | |
| $107.01 | +1.84 | +1.7% | $106.00 | $107.94 | $105.55 | 1,286,608 | |
| $105.17 | -0.93 | -0.9% | $106.76 | $106.76 | $104.46 | 936,606 | |
| $106.10 | +1.15 | +1.1% | $106.57 | $107.66 | $105.48 | 523,327 | |
| $104.95 | -0.73 | -0.7% | $105.75 | $106.00 | $103.95 | 719,627 | |
| $105.68 | +0.28 | +0.3% | $105.87 | $106.15 | $104.92 | 648,513 | |
| $105.40 | -0.11 | -0.1% | $106.02 | $107.00 | $105.19 | 918,446 | |
| $105.51 | +0.29 | +0.3% | $104.66 | $106.45 | $104.41 | 787,200 | |
| $105.22 | +2.44 | +2.4% | $101.24 | $105.99 | $100.73 | 1,216,000 | |
| $102.78 | +0.16 | +0.2% | $102.80 | $103.09 | $102.08 | 1,053,000 | |
| $102.62 | +1.45 | +1.4% | $101.20 | $103.59 | $101.20 | 1,028,400 | |
| $101.17 | -0.89 | -0.9% | $101.69 | $102.40 | $100.98 | 571,600 | |
| $102.06 | +0.77 | +0.8% | $102.00 | $103.60 | $101.63 | 691,300 | |
| $101.29 | +2.12 | +2.1% | $99.98 | $101.67 | $99.49 | 620,800 | |
| $99.17 | -0.68 | -0.7% | $98.29 | $99.52 | $98.00 | 675,100 | |
| $99.85 | -0.92 | -0.9% | $101.52 | $102.14 | $99.41 | 954,300 | |
| $100.77 | +0.52 | +0.5% | $99.73 | $101.58 | $99.73 | 667,900 | |
| $100.25 | -0.32 | -0.3% | $100.03 | $100.65 | $99.33 | 781,700 | |
| $100.57 | +1.66 | +1.7% | $98.21 | $100.83 | $98.21 | 881,700 | |
| $98.91 | -2.04 | -2.0% | $99.96 | $100.25 | $98.46 | 941,400 | |
| $100.95 | -0.18 | -0.2% | $101.67 | $101.83 | $100.58 | 432,500 | |
| $101.13 | -0.78 | -0.8% | $102.11 | $102.11 | $100.69 | 632,500 | |
| $101.91 | +1.30 | +1.3% | $101.27 | $102.66 | $101.13 | 604,100 | |
| $100.61 | +1.05 | +1.1% | $98.85 | $100.85 | $97.59 | 853,000 | |
| $99.56 | -0.53 | -0.5% | $100.45 | $100.55 | $99.27 | 859,900 | |
| $100.09 | -1.60 | -1.6% | $101.68 | $102.14 | $99.49 | 621,900 | |
| $101.69 | -0.77 | -0.8% | $102.22 | $102.56 | $101.50 | 543,400 | |
| $102.46 | +0.56 | +0.5% | $102.47 | $103.30 | $101.96 | 754,300 | |
| $101.90 | +0.28 | +0.3% | $102.02 | $102.59 | $101.57 | 753,900 | |
| $101.62 | -0.75 | -0.7% | $102.09 | $102.97 | $101.62 | 529,200 | |
| $102.37 | -0.74 | -0.7% | $103.73 | $104.22 | $102.35 | 664,100 | |
| $103.11 | -0.33 | -0.3% | $103.95 | $104.33 | $103.08 | 432,800 | |
| $103.44 | -0.23 | -0.2% | $102.96 | $103.62 | $102.51 | 1,425,200 | |
| $103.67 | -0.19 | -0.2% | $104.97 | $106.20 | $103.59 | 548,800 | |
| $103.86 | -1.88 | -1.8% | $105.77 | $106.70 | $102.00 | 848,600 | |
| $105.74 | -0.37 | -0.3% | $106.08 | $106.96 | $105.62 | 484,600 | |
| $106.11 | +0.13 | +0.1% | $105.97 | $107.25 | $105.81 | 480,300 | |
| $105.98 | +0.14 | +0.1% | $107.00 | $107.00 | $104.84 | 469,900 | |
| $105.84 | +0.49 | +0.5% | $105.29 | $105.96 | $104.50 | 475,500 | |
| $105.35 | -1.27 | -1.2% | $106.09 | $106.95 | $105.17 | 471,900 | |
| $106.62 | -1.36 | -1.3% | $107.89 | $108.17 | $106.47 | 764,900 | |
| $107.98 | +0.87 | +0.8% | $106.53 | $108.33 | $106.47 | 411,000 | |
| $107.11 | +0.82 | +0.8% | $106.91 | $108.40 | $106.73 | 467,000 | |
| $106.29 | +2.30 | +2.2% | $104.81 | $107.35 | $104.81 | 1,072,800 | |
| $103.99 | -0.90 | -0.9% | $104.49 | $105.51 | $103.75 | 1,107,800 | |
| $104.89 | -1.09 | -1.0% | $105.80 | $106.17 | $104.66 | 610,000 | |
| $105.98 | -0.07 | -0.1% | $106.66 | $106.90 | $105.57 | 806,300 | |
| $106.05 | -0.31 | -0.3% | $105.24 | $106.36 | $105.00 | 468,700 | |
| $106.36 | +0.24 | +0.2% | $106.34 | $107.35 | $106.03 | 471,500 | |
| $106.12 | -0.79 | -0.7% | $107.03 | $107.04 | $105.42 | 500,900 | |
| $106.91 | +0.05 | 0.0% | $106.65 | $108.08 | $106.50 | 1,103,500 | |
| $106.86 | +1.08 | +1.0% | $106.46 | $107.54 | $105.81 | 576,700 | |
| $105.78 | -1.31 | -1.2% | $106.60 | $107.11 | $105.73 | 457,200 | |
| $107.09 | -3.00 | -2.7% | $110.58 | $110.58 | $106.89 | 563,400 | |
| $110.09 | -0.73 | -0.7% | $111.26 | $111.30 | $109.75 | 741,300 | |
| $110.82 | -0.77 | -0.7% | $111.10 | $112.20 | $110.79 | 683,000 | |
| $111.59 | +0.68 | +0.6% | $110.45 | $111.79 | $109.63 | 414,900 | |
| $110.91 | +0.55 | +0.5% | $111.00 | $111.74 | $110.69 | 1,020,500 | |
| $110.36 | -0.02 | 0.0% | $110.24 | $110.81 | $109.41 | 1,136,900 | |
| $110.38 | +1.82 | +1.7% | $108.28 | $110.40 | $108.28 | 896,700 | |
| $108.56 | +0.44 | +0.4% | $107.68 | $108.65 | $107.48 | 851,100 | |
| $108.12 | -0.43 | -0.4% | $107.72 | $108.72 | $106.33 | 809,500 | |
| $108.55 | -0.64 | -0.6% | $109.91 | $110.28 | $108.41 | 1,420,700 | |
| $109.19 | -0.24 | -0.2% | $109.80 | $110.47 | $108.70 | 1,061,200 | |
| $109.43 | +1.58 | +1.5% | $107.38 | $109.80 | $106.50 | 995,000 | |
| $107.85 | +2.76 | +2.6% | $104.27 | $108.11 | $104.27 | 1,022,000 |
- Ticker
- NYSE:SSB
- Asset type
- Stock
- Sector
- Financials
- Industry
- Banks
- Exchange
- NYSE
- Currency
- USD
What changed lately
Latest news release · Oct 26, 2026
SouthState Bank Corporation to Participate in BancAnalysts Association of Boston Conference
Latest earnings call · Oct 22, 2026
Southstate Bank (NYSE:SSB) Q3 2026 Earnings Call
Replay and transcript
Latest deck · Oct 22, 2026
Q3 2026 Earnings Presentation
Earnings · 33 slides
Calls
Replays
Southstate Bank (NYSE:SSB) Q3 2026 Earnings Call
Thu, Oct 22, 2026 · 9:00 AM ET
Watch TranscriptSouthstate Bank (NYSE:SSB) Q2 2026 Earnings Call
Fri, Jul 24, 2026 · 9:00 AM ET
Watch TranscriptSouthstate Bank (NYSE:SSB) Q1 2026 Earnings Call
Fri, Apr 24, 2026 · 9:00 AM ET
Watch Transcript
Latest news
SouthState Bank Corporation to Participate in BancAnalysts Association of Boston Conference
Oct 26, 2026
Closed $105.40 (-0.1%) on Oct 26, 2026
SouthState Bank Corporation Reports Third Quarter 2026 Results, Declares Quarterly Cash Dividend
Oct 21, 2026
Closed $105.22 (+2.4%) on Oct 22, 2026
SouthState Bank Corporation to Announce Quarterly Earnings Results on Wednesday, October 21, 2026
Oct 2, 2026
Closed $101.91 (+1.3%) on Oct 2, 2026
SouthState Establishes Government Contractor Banking Vertical, Appoints Industry Veteran to Lead Venture
Aug 17, 2026
Closed $110.82 (-0.7%) on Aug 17, 2026
SouthState Bank Corporation Reports Second Quarter 2026 Results, Declares an Increase in the Quarterly Cash Dividend
Jul 23, 2026
Closed $106.00 (+4.7%) on Jul 24, 2026
SouthState Bank Corporation to Announce Quarterly Earnings Results on Thursday, July 23, 2026
Jul 6, 2026
Closed $100.84 (+0.7%) on Jul 6, 2026
Q1 2026 Earnings Conference Call Press Release
Apr 24, 2026
Closed $94.86 (-3.3%) on Apr 24, 2026
SouthState Bank Corporation Reports First Quarter 2026 Results, Declares Quarterly Cash Dividend
Apr 23, 2026
Closed $94.86 (-3.3%) on Apr 24, 2026
SouthState Bank Corporation to Announce Quarterly Earnings Results on Thursday, April 23, 2026
Apr 3, 2026
Closed $94.15 (+0.3%) on Apr 6, 2026
SouthState Issues 2026 Corporate Stewardship Report
Mar 3, 2026
Closed $98.58 (-1.2%) on Mar 3, 2026
Decks
Q3 2026 Earnings Presentation
Earnings · 33 slides · Oct 22, 2026
Q3 2026 Earnings Presentation
Earnings · 33 slides · Oct 21, 2026
Q2 2026 Earnings Presentation
Earnings · 33 slides · Jul 24, 2026
Q1 2026 Earnings Presentation
Earnings · 33 slides · Apr 24, 2026
SouthState Bank Corporation on 6ix
- Sector
- Financials
- Industry
- Banks
- News releases
- 15 in the last 12 months · 26 in all · newest Oct 26, 2026 · oldest 2025
- Calls
- 20 calls with a replay · 20 with a transcript · latest Oct 22, 2026
- Decks
- 117 decks · latest Oct 22, 2026
Where SouthState Bank Corporation is listed
| Listing | Exchange | Country | Currency |
|---|---|---|---|
| NYSE:SSB · Home listing · This page | NYSE | United States | USD |
| BOATS:SSB | BOATS | United States | USD |
| BX Swiss:SSB | BX Swiss | Switzerland | CHF |
| Frankfurt:IV1 | Frankfurt | Germany | EUR |
| Lang & Schwarz:A41F7Q | Lang & Schwarz | Germany | EUR |
| Dusseldorf:IV1 | Dusseldorf | Germany | EUR |
| Xetra:IV1 | Xetra | Germany | EUR |
Log in to ask 6ix AI your own questions about SouthState Bank Corporation.