SouthState Bank Corp. (SSB) NYSE

Currency In USD

SSB Historical Return

If you invested $1000 in SouthState Corporation (SSB) 10 years ago, it would be worth $1,731.7 as of September 12, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,767.22, while $1000 invested 1 year ago would be worth $1,059.91. This corresponds to total returns of 73.17%, 76.72%, 5.99%, respectively, with annualized returns of 5.64%, 12.06%, 5.99%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

SSB Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 11, 2026	107	105.98	105.98	107	104.84	469,909
September 10, 2026	105.29	105.84	105.84	105.96	104.5	467,304
September 09, 2026	106.09	105.35	105.35	106.95	105.17	471,490
September 08, 2026	107.89	106.62	106.62	108.17	106.47	764,850
September 04, 2026	106.53	107.98	107.98	108.33	106.47	411,012
September 03, 2026	106.91	107.11	107.11	108.4	106.73	466,952
September 02, 2026	104.81	106.29	106.29	107.35	104.81	1.07M
September 01, 2026	104.49	103.99	103.99	105.51	103.75	1.1M
August 31, 2026	105.8	104.89	104.89	106.17	104.66	610,045
August 28, 2026	106.66	105.98	105.98	106.9	105.57	806,279
August 27, 2026	105.24	106.05	106.05	106.36	105	468,694
August 26, 2026	106.34	106.36	106.36	107.35	106.03	471,488
August 25, 2026	107.03	106.12	106.12	107.04	105.42	500,941
August 24, 2026	106.65	106.91	106.91	108.08	106.5	1.1M
August 21, 2026	106.46	106.86	106.86	107.54	105.81	485,003
August 20, 2026	106.6	105.78	105.78	107.11	105.73	457,171
August 19, 2026	110.58	107.09	107.09	110.58	106.89	563,373
August 18, 2026	111.26	110.09	110.09	111.3	109.75	684,697
August 17, 2026	111.1	110.82	110.82	112.2	110.79	682,999
August 14, 2026	110.45	111.59	111.59	111.79	109.63	414,929
August 13, 2026	111	110.91	110.91	111.74	110.69	1.02M
August 12, 2026	110.24	110.36	110.36	110.81	109.41	1.1M
August 11, 2026	108.28	110.38	110.38	110.4	108.28	896,702
August 10, 2026	107.68	108.56	108.56	108.65	107.48	814,939
August 07, 2026	107.72	108.12	108.12	108.72	106.33	809,545
August 06, 2026	109.91	108.55	108.55	110.28	108.41	1.26M
August 05, 2026	109.8	109.19	109.19	110.47	108.7	927,841
August 04, 2026	107.38	109.43	109.43	109.8	106.5	985,021
August 03, 2026	104.27	107.85	107.85	108.11	104.27	1.02M
July 31, 2026	105.68	105.09	105.09	106.23	104.58	807,831
July 30, 2026	106.49	105.26	105.26	106.57	105.03	523,040
July 29, 2026	105.6	105.71	105.71	106.81	105.42	702,113
July 28, 2026	105.72	106.6	106.6	106.89	105.15	718,093
July 27, 2026	106.57	105.16	105.16	107.4	105.08	1.08M
July 23, 2026	101.03	101.25	101.25	101.28	100.06	1.03M
July 22, 2026	102.54	102.19	102.19	102.54	101.34	725,379
July 21, 2026	102.19	102.28	102.28	102.34	100.87	693,135
July 20, 2026	102.88	102.35	102.35	103.18	101.7	648,731
July 17, 2026	103.55	103.19	103.19	104.12	102.4	597,310
July 16, 2026	101.49	104.22	104.22	104.34	101.49	1.01M
July 15, 2026	100.87	101.15	101.15	102.25	100.72	695,766
July 14, 2026	100.3	100.68	100.68	101.09	100.05	941,473
July 13, 2026	99.96	100.44	100.44	100.7	99.35	827,064
July 10, 2026	99.78	99.68	99.68	100.17	99.13	447,452
July 09, 2026	98.01	99.29	99.29	99.94	98	582,829
July 08, 2026	99.04	97.61	97.61	99.71	96.85	940,418
July 07, 2026	100.39	99.83	99.83	101.33	99.83	1.03M
July 06, 2026	99.57	100.84	100.84	101.02	99.54	787,518
July 02, 2026	102.09	100.16	100.16	102.17	99.21	985,882
July 01, 2026	101.9	101.35	101.35	102.11	99.39	968,712
June 30, 2026	99.66	99.9	99.9	100.51	99.5	657,958
June 29, 2026	100.85	99.99	99.99	101.73	99.24	788,797
June 26, 2026	101.25	101.37	101.37	101.73	100.32	2.44M
June 25, 2026	99.39	100.77	100.77	101.13	98.9	779,212
June 24, 2026	98.9	99.75	99.75	100.19	98.66	560,123
June 23, 2026	97.45	98.82	98.82	98.87	97.22	725,210
June 22, 2026	96.72	97.13	97.13	97.98	96.59	514,447
June 18, 2026	96.29	96.53	96.53	97.22	95.95	1.26M
June 17, 2026	97.32	95.85	95.85	98.67	95.5	883,361
June 16, 2026	98.5	97.63	97.63	99.21	97.18	647,082