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 $1,767.69 as of July 13, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,451.58, while $1000 invested 1 year ago would be worth $1,029.43. This corresponds to total returns of 76.77%, 45.16%, 2.94%, respectively, with annualized returns of 5.86%, 7.73%, 2.94%.

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
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
June 15, 2026	99.86	97.6	97.6	100.18	97.19	701,544
June 12, 2026	98.22	98.96	98.96	98.98	97.94	633,511
June 11, 2026	97.2	97.5	97.5	98.13	96.04	582,805
June 10, 2026	96.09	96.67	96.67	97.2	95.52	943,453
June 09, 2026	95.67	95.66	95.66	97.85	95.13	1.07M
June 08, 2026	95.33	94.75	94.75	96.25	94.49	887,262
June 05, 2026	95.15	95.32	95.32	96.07	94.69	566,509
June 04, 2026	93.96	94.9	94.9	95.36	93.7	674,355
June 03, 2026	93.37	92.22	92.22	93.42	92.22	669,055
June 02, 2026	92.3	94.16	94.16	94.6	92.05	551,818
June 01, 2026	93.85	92.51	92.51	94.37	92.39	508,080
May 29, 2026	94.2	94.75	94.75	95.06	94.14	664,138
May 28, 2026	94.26	94.69	94.69	95.04	93.67	550,305
May 27, 2026	95.62	94.9	94.9	96.12	94.73	508,516
May 26, 2026	94.76	95.56	95.56	96.13	94.76	430,603
May 22, 2026	93.87	94.6	94.6	94.76	93.47	251,979
May 21, 2026	93.7	93.84	93.84	94.38	92.39	977,612
May 20, 2026	92.4	94.56	94.56	94.67	92.02	524,636
May 19, 2026	92.74	92.03	92.03	93.3	91.43	550,166
May 18, 2026	92.85	92.84	92.84	93.78	92.74	445,910
May 15, 2026	93.64	92.22	92.22	93.65	91.13	511,561
May 14, 2026	92.93	93.27	93.27	94.44	92.84	660,020
May 13, 2026	93.11	91.91	91.91	93.48	91.51	764,581
May 12, 2026	94.07	93.68	93.68	94.5	92.06	918,884
May 11, 2026	96.4	93.89	93.89	96.83	93.68	632,355
May 08, 2026	96.89	96.28	96.28	97.17	95.93	723,059
May 07, 2026	98.9	97.36	97.36	99.34	97.03	761,879
May 06, 2026	98.17	98.65	98.65	99.92	98.17	908,339
May 05, 2026	96.54	97.36	97.36	97.75	96.18	867,983
May 04, 2026	96.71	96.46	96.46	97.68	95.94	774,766
May 01, 2026	97.74	97.48	97.48	98.5	96.57	589,730
April 30, 2026	95.99	97.67	97.67	98.5	95.25	936,758
April 29, 2026	97.97	96.55	96.55	98.94	96.05	1.03M
April 28, 2026	98.99	98.42	98.42	99.38	98	723,235
April 27, 2026	94.91	97.84	97.84	98.54	94.73	1.37M
April 24, 2026	95.67	94.86	94.86	96.52	93.8	1.94M
April 23, 2026	97.22	98.09	98.09	98.64	96.91	976,913
April 22, 2026	99.15	97.55	97.55	99.32	97.19	533,311
April 21, 2026	100.17	98.63	98.63	100.52	98.38	691,992
April 20, 2026	99.43	100.14	100.14	100.79	99.43	821,370
April 17, 2026	98.61	99.93	99.93	101	98.58	1.01M
April 16, 2026	97.97	97.4	97.4	98.47	96.95	442,518
April 15, 2026	98.14	97.97	97.97	98.71	97.66	677,475