SouthState Corporation (SSB) NYSE

Currency In USD

AD

SSB Historical Return

If you invested $1000 in SouthState Corporation (SSB) 10 years ago, it would be worth $1,759.92 as of June 23, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,312.74, while $1000 invested 1 year ago would be worth $1,122.37. This corresponds to total returns of 75.99%, 31.27%, 12.24%, respectively, with annualized returns of 5.81%, 5.59%, 12.24%.

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

AD

SSB Historical Data

Date Range:

DateOpenCloseAdj CloseHighLowVolume
June 22, 202696.7297.1397.1397.9896.59514,447
June 18, 202696.2996.5396.5397.2295.951.26M
June 17, 202697.3295.8595.8598.6795.5883,361
June 16, 202698.597.6397.6399.2197.18647,082
June 15, 202699.8697.697.6100.1897.19701,544
June 12, 202698.2298.9698.9698.9897.94633,511
June 11, 202697.297.597.598.1396.04582,805
June 10, 202696.0996.6796.6797.295.52943,453
June 09, 202695.6795.6695.6697.8595.131.07M
June 08, 202695.3394.7594.7596.2594.49887,262
June 05, 202695.1595.3295.3296.0794.69566,509
June 04, 202693.9694.994.995.3693.7674,355
June 03, 202693.3792.2292.2293.4292.22669,055
June 02, 202692.394.1694.1694.692.05551,818
June 01, 202693.8592.5192.5194.3792.39508,080
May 29, 202694.294.7594.7595.0694.14664,138
May 28, 202694.2694.6994.6995.0493.67550,305
May 27, 202695.6294.994.996.1294.73508,516
May 26, 202694.7695.5695.5696.1394.76430,603
May 22, 202693.8794.694.694.7693.47251,979
May 21, 202693.793.8493.8494.3892.39977,612
May 20, 202692.494.5694.5694.6792.02524,636
May 19, 202692.7492.0392.0393.391.43550,166
May 18, 202692.8592.8492.8493.7892.74445,910
May 15, 202693.6492.2292.2293.6591.13511,561
May 14, 202692.9393.2793.2794.4492.84660,020
May 13, 202693.1191.9191.9193.4891.51764,581
May 12, 202694.0793.6893.6894.592.06918,884
May 11, 202696.493.8993.8996.8393.68632,355
May 08, 202696.8996.2896.2897.1795.93723,059
May 07, 202698.997.3697.3699.3497.03761,879
May 06, 202698.1798.6598.6599.9298.17908,339
May 05, 202696.5497.3697.3697.7596.18867,983
May 04, 202696.7196.4696.4697.6895.94774,766
May 01, 202697.7497.4897.4898.596.57589,730
April 30, 202695.9997.6797.6798.595.25936,758
April 29, 202697.9796.5596.5598.9496.051.03M
April 28, 202698.9998.4298.4299.3898723,235
April 27, 202694.9197.8497.8498.5494.731.37M
April 24, 202695.6794.8694.8696.5293.81.94M
April 23, 202697.2298.0998.0998.6496.91976,913
April 22, 202699.1597.5597.5599.3297.19533,311
April 21, 2026100.1798.6398.63100.5298.38691,992
April 20, 202699.43100.14100.14100.7999.43821,370
April 17, 202698.6199.9399.9310198.581.01M
April 16, 202697.9797.497.498.4796.95442,518
April 15, 202698.1497.9797.9798.7197.66677,475
April 14, 202697.498.1998.1999.2296.841.27M
April 13, 202697.0997.897.897.8796.491.08M
April 10, 202698.9897.6697.6699.197.46775,318
April 09, 202696.6199.499.499.5796.61864,534
April 08, 202696.9397.1697.1698.496.741.13M
April 07, 202694.1694.0194.0194.5393.54794,200
April 06, 202693.8394.1594.1594.4993.11553,763
April 02, 202692.4393.9193.9194.0291.68497,383
April 01, 202693.1593.6193.6194.7393.151.07M
March 31, 202691.9592.5292.5293.3390.83688,348
March 30, 202690.590.3590.3590.8489.75690,997
March 27, 202691.3989.7389.7391.7289.44821,952
March 26, 202691.1691.9691.9692.2991.14532,002
AD
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved