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 $1,685.82 as of October 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,450.97, while $1000 invested 1 year ago would be worth $1,040.11. This corresponds to total returns of 68.58%, 45.1%, 4.01%, respectively, with annualized returns of 5.36%, 7.73%, 4.01%.

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
October 01, 2026	98.85	100.61	100.61	100.85	97.59	852,997
September 30, 2026	100.45	99.56	99.56	100.55	99.27	859,945
September 29, 2026	101.68	100.09	100.09	102.14	99.49	621,862
September 28, 2026	102.22	101.69	101.69	102.56	101.5	543,169
September 25, 2026	102.47	102.46	102.46	103.3	101.96	754,281
September 24, 2026	102.02	101.9	101.9	102.59	101.57	753,896
September 23, 2026	102.09	101.62	101.62	102.97	101.62	522,331
September 22, 2026	103.73	102.37	102.37	104.22	102.36	664,049
September 21, 2026	103.95	103.11	103.11	104.33	103.08	425,785
September 18, 2026	102.96	103.44	103.44	103.62	102.51	1.43M
September 17, 2026	104.97	103.67	103.67	106.2	103.59	537,666
September 16, 2026	105.77	103.86	103.86	106.7	102	848,595
September 15, 2026	106.08	105.74	105.74	106.96	105.62	484,620
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