SouthState Corporation (SSB) Stock Price History
Historical prices from 1997 to 2026
- 1M
- +6.4%
- 3M
- +7.1%
- YTD
- +7.0%
- 1Y
- +5.1%
- 3Y
- +15.0%
- 5Y
- +5.3%
Loading 10-year price history...
SSB Historical Performance
SSB Annual Returns
Year-by-year price performance · 2002–2026
- 2002 annual price return
- +35.4%
- 2003 annual price return
- +23.0%
- 2004 annual price return
- +16.7%
- 2005 annual price return
- +0.5%
- 2006 annual price return
- +24.2%
- 2007 annual price return
- -21.0%
- 2008 annual price return
- +9.5%
- 2009 annual price return
- -18.3%
- 2010 annual price return
- +15.8%
- 2011 annual price return
- -12.7%
- 2012 annual price return
- +35.2%
- 2013 annual price return
- +59.6%
- 2014 annual price return
- +2.9%
- 2015 annual price return
- +10.1%
- 2016 annual price return
- +25.8%
- 2017 annual price return
- -0.2%
- 2018 annual price return
- -31.4%
- 2019 annual price return
- +43.0%
- 2020 annual price return
- -16.8%
- 2021 annual price return
- +11.7%
- 2022 annual price return
- -8.3%
- 2023 annual price return
- +11.1%
- 2024 annual price return
- +17.0%
- 2025 annual price return
- -3.0%
- 2026 annual price return
- +4.7%
SSB Stock Price Trajectory (1997–2026)
As of July 7, 2026, SouthState Corporation (SSB) trades at $100.84, representing a +5.1% return over the past year. The stock has delivered a +42.7% total return over five years (+5.3% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $114.27 on November 25, 2024. From this peak, SSB has corrected -11.8%, currently trading 5% above its 200-day moving average, indicating continued institutional support.
When compared to Financial Services sector peers HBAN (+2.0% 1Y), CFG (+53.2% 1Y), and UMBF (+32.5% 1Y), SSB has underperformed the peer group average. Compare SSB vs HBAN →
SSB Historical Price Data · from 1997
Rows 1–50 of 7,405| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-07-06 | 100.25 | 101.02 | 99.53 | 100.84 | 741K | +0.68% |
| 2026-07-02 | 102.56 | 102.56 | 99.21 | 100.16 | 906K | -1.17% |
| 2026-07-01 | 101.90 | 102.10 | 99.39 | 101.35 | 957K | +1.45% |
| 2026-06-30 | 99.90 | 100.51 | 99.61 | 99.90 | 621K | -0.09% |
| 2026-06-29 | 101.32 | 101.32 | 99.26 | 99.99 | 750K | -1.36% |
| 2026-06-26 | 101.25 | 101.73 | 100.32 | 101.37 | 797K | +0.60% |
| 2026-06-25 | 99.39 | 101.13 | 98.90 | 100.77 | 761K | +1.02% |
| 2026-06-24 | 98.90 | 100.19 | 98.66 | 99.75 | 545K | +0.94% |
| 2026-06-23 | 97.39 | 98.86 | 97.22 | 98.82 | 689K | +1.74% |
| 2026-06-22 | 97.66 | 97.98 | 96.59 | 97.13 | 503K | +0.62% |
| 2026-06-18 | 96.29 | 97.22 | 95.95 | 96.53 | 1.13M | +0.71% |
| 2026-06-17 | 97.32 | 98.67 | 95.50 | 95.85 | 877K | -1.82% |
| 2026-06-16 | 98.50 | 99.21 | 97.17 | 97.63 | 633K | +0.03% |
| 2026-06-15 | 99.86 | 99.86 | 97.21 | 97.60 | 685K | -1.37% |
| 2026-06-12 | 98.22 | 98.96 | 97.94 | 98.96 | 630K | +1.50% |
| 2026-06-11 | 97.12 | 98.13 | 96.12 | 97.50 | 448K | +0.86% |
| 2026-06-10 | 95.81 | 97.20 | 95.52 | 96.67 | 777K | +1.06% |
| 2026-06-09 | 95.67 | 97.85 | 95.13 | 95.66 | 1.07M | +0.96% |
| 2026-06-08 | 95.33 | 96.25 | 94.49 | 94.75 | 790K | -0.60% |
| 2026-06-05 | 95.18 | 96.10 | 94.69 | 95.32 | 557K | +0.44% |
| 2026-06-04 | 93.88 | 95.36 | 93.70 | 94.90 | 655K | +2.91% |
| 2026-06-03 | 93.37 | 93.60 | 92.22 | 92.22 | 669K | -2.06% |
| 2026-06-02 | 92.30 | 94.53 | 92.05 | 94.16 | 478K | +1.78% |
| 2026-06-01 | 93.65 | 94.36 | 92.36 | 92.51 | 491K | -2.36% |
| 2026-05-29 | 94.39 | 94.99 | 94.14 | 94.75 | 369K | +0.06% |
| 2026-05-28 | 94.26 | 95.04 | 93.67 | 94.69 | 537K | -0.22% |
| 2026-05-27 | 95.62 | 96.04 | 94.72 | 94.90 | 497K | -0.69% |
| 2026-05-26 | 94.76 | 96.13 | 94.76 | 95.56 | 416K | +1.01% |
| 2026-05-22 | 93.87 | 94.76 | 93.47 | 94.60 | 252K | +0.81% |
| 2026-05-21 | 93.66 | 94.38 | 92.39 | 93.84 | 847K | -0.76% |
| 2026-05-20 | 92.40 | 94.67 | 92.02 | 94.56 | 690K | +2.75% |
| 2026-05-19 | 91.81 | 92.58 | 91.57 | 92.03 | 398K | -0.87% |
| 2026-05-18 | 92.81 | 93.67 | 92.74 | 92.84 | 446K | +0.67% |
| 2026-05-15 | 93.64 | 93.64 | 91.13 | 92.22 | 492K | -1.13% |
| 2026-05-14 | 92.93 | 94.44 | 92.93 | 93.27 | 637K | +1.48% |
| 2026-05-13 | 93.11 | 93.48 | 91.51 | 91.91 | 989K | -1.89% |
| 2026-05-12 | 94.07 | 94.08 | 92.07 | 93.68 | 887K | -0.22% |
| 2026-05-11 | 96.43 | 96.83 | 93.68 | 93.89 | 626K | -2.48% |
| 2026-05-08 | 96.89 | 97.17 | 95.93 | 96.28 | 714K | -1.16% |
| 2026-05-07 | 99.11 | 99.18 | 97.03 | 97.41 | 607K | -1.26% |
| 2026-05-06 | 98.77 | 99.92 | 98.17 | 98.65 | 893K | +1.33% |
| 2026-05-05 | 96.54 | 97.75 | 96.18 | 97.36 | 399K | +0.93% |
| 2026-05-04 | 96.71 | 97.68 | 95.94 | 96.46 | 613K | -1.05% |
| 2026-05-01 | 97.74 | 98.50 | 96.57 | 97.48 | 477K | -0.19% |
| 2026-04-30 | 96.04 | 98.50 | 95.25 | 97.67 | 713K | +1.16% |
| 2026-04-29 | 97.97 | 98.94 | 96.05 | 96.55 | 953K | -1.90% |
| 2026-04-28 | 98.99 | 99.38 | 98.04 | 98.42 | 707K | +0.59% |
| 2026-04-27 | 94.91 | 98.53 | 94.72 | 97.84 | 1.04M | +3.14% |
| 2026-04-24 | 95.67 | 96.52 | 93.80 | 94.86 | 1.92M | -3.29% |
| 2026-04-23 | 97.22 | 98.64 | 96.91 | 98.09 | 969K | +0.55% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
SSB — Frequently Asked Questions
Quick answers to the most common questions about buying SSB stock.
How has SSB stock performed recently?
SSB returned +5.1% over the past year, beating its 5-year annualized CAGR of +5.3%. The stock trades above its 200-day moving average, confirming the uptrend.
What is SSB's all-time high price?
SouthState Corporation reached $114.27 on 2024-11-25. The 52-week high is $108.46. Current 1-year return of +5.1% places the stock closer to historical peaks.
Where can I download SSB historical price data?
This page provides SSB daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 1997-2026, downloadable in CSV format.