SouthState Corporation (SSB) NYSE

94.16

+1.65(+1.78%)

Updated at June 02 04:00PM

Currency In USD

SSB Historical Return

If you invested $1000 in SouthState Corporation (SSB) 10 years ago, it would be worth $1,638.14 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,190.99, while $1000 invested 1 year ago would be worth $1,101.93. This corresponds to total returns of 63.81%, 19.1%, 10.19%, respectively, with annualized returns of 5.06%, 3.56%, 10.19%.

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
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
April 14, 2026	97.4	98.19	98.19	99.22	96.84	1.27M
April 13, 2026	97.09	97.8	97.8	97.87	96.49	1.08M
April 10, 2026	98.98	97.66	97.66	99.1	97.46	775,318
April 09, 2026	96.61	99.4	99.4	99.57	96.61	864,534
April 08, 2026	96.93	97.16	97.16	98.4	96.74	1.13M
April 07, 2026	94.16	94.01	94.01	94.53	93.54	794,200
April 06, 2026	93.83	94.15	94.15	94.49	93.11	553,763
April 02, 2026	92.43	93.91	93.91	94.02	91.68	497,383
April 01, 2026	93.15	93.61	93.61	94.73	93.15	1.07M
March 31, 2026	91.95	92.52	92.52	93.33	90.83	688,348
March 30, 2026	90.5	90.35	90.35	90.84	89.75	690,997
March 27, 2026	91.39	89.73	89.73	91.72	89.44	821,952
March 26, 2026	91.16	91.96	91.96	92.29	91.14	532,002
March 25, 2026	92	91.71	91.71	92.75	89.95	1.06M
March 24, 2026	89.74	91.07	91.07	92.31	89.68	436,524
March 23, 2026	92.37	90.63	90.63	93.15	90.43	952,306
March 20, 2026	89.38	89.67	89.67	89.9	88.23	1.61M
March 19, 2026	89.03	89.22	89.22	89.5	87.48	1.31M
March 18, 2026	90.74	88.58	88.58	91.44	88.47	1.17M
March 17, 2026	91.67	91.18	91.18	91.94	90.63	541,153
March 16, 2026	91.55	90.53	90.53	91.89	90.38	593,696
March 13, 2026	91.27	90.43	90.43	91.97	90.05	844,533
March 12, 2026	89.84	90.45	90.45	91.2	89.41	1.27M
March 11, 2026	92.96	91.75	91.75	93.19	90.74	700,183
March 10, 2026	93.69	93.56	93.56	95.59	92.33	659,785
March 09, 2026	93.24	93.89	93.89	94.61	90.79	722,878