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 $1,525.53 as of November 12, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,391.91, while $1000 invested 1 year ago would be worth $1,172.85. This corresponds to total returns of 52.55%, 39.19%, 17.29%, respectively, with annualized returns of 4.31%, 6.83%, 17.29%.

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
November 11, 2026	105.38	105.31	105.31	105.75	104.5	604,906
November 10, 2026	106.25	105.77	105.77	106.3	104.95	464,385
November 09, 2026	105.73	106.03	106.03	106.92	104.91	718,432
November 06, 2026	103.51	104.11	104.11	104.47	103.21	671,810
November 05, 2026	108.19	104.72	104.72	108.89	104.16	927,569
November 04, 2026	108.67	106.65	106.65	110.28	106.56	900,257
November 03, 2026	108.11	105.95	105.95	108.11	105.76	762,253
November 02, 2026	106	107.01	107.01	107.94	105.55	1.29M
October 30, 2026	106.76	105.17	105.17	106.76	104.46	933,898
October 29, 2026	106.57	106.1	106.1	107.66	105.43	523,327
October 28, 2026	105.75	104.95	104.95	106	103.95	717,747
October 27, 2026	105.87	105.68	105.68	106.15	104.92	648,509
October 26, 2026	106.02	105.4	105.4	107	105.19	918,445
October 23, 2026	104.66	105.51	105.51	106.45	104.41	787,161
October 22, 2026	101.24	105.22	105.22	105.99	100.73	1.22M
October 21, 2026	102.8	102.78	102.78	103.09	102.08	1.05M
October 20, 2026	101.2	102.62	102.62	103.59	101.2	1.03M
October 19, 2026	101.69	101.17	101.17	102.4	100.98	571,599
October 16, 2026	102	102.06	102.06	103.6	101.63	691,252
October 15, 2026	99.98	101.29	101.29	101.67	99.49	620,778
October 14, 2026	98.29	99.17	99.17	99.52	98	675,064
October 13, 2026	101.52	99.85	99.85	102.14	99.41	954,329
October 12, 2026	99.73	100.77	100.77	101.58	99.73	667,850
October 09, 2026	100.03	100.25	100.25	100.65	99.33	781,747
October 08, 2026	98.21	100.57	100.57	100.83	98.21	881,663
October 07, 2026	99.96	98.91	98.91	100.25	98.46	941,429
October 06, 2026	101.67	100.95	100.95	101.83	100.58	432,375
October 05, 2026	102.11	101.13	101.13	102.11	100.69	632,450
October 02, 2026	101.27	101.91	101.91	102.66	101.13	604,093
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