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 $1,795.97 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,718.28, while $1000 invested 1 year ago would be worth $1,077.54. This corresponds to total returns of 79.6%, 71.83%, 7.75%, respectively, with annualized returns of 6.03%, 11.43%, 7.75%.

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
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
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