SouthState Bank Corp. (SSB) Stock Price History
Historical prices from 1997 to 2026
- 1M
- +3.1%
- 3M
- -4.1%
- YTD
- +10.5%
- 1Y
- +18.9%
- 3Y
- +13.3%
- 5Y
- +4.6%
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
- +6.4%
SSB Stock Price Trajectory (1997–2026)
As of November 8, 2026, SouthState Bank Corp. (SSB) trades at $104.11, representing a +18.9% return over the past year. The stock has delivered a +39.0% total return over five years (+4.6% 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 -8.9%, currently trading 4% above its 200-day moving average, indicating continued institutional support.
When compared to Financial Services sector peers HBAN (+0.3% 1Y), CFG (+24.2% 1Y), and UMBF (+24.9% 1Y), SSB has underperformed the peer group average. Compare SSB vs HBAN →
SSB Historical Price Data · from 1997
Rows 1–50 of 7,492| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-11-06 | 103.51 | 104.47 | 103.36 | 104.11 | 672K | -0.58% |
| 2026-11-05 | 108.27 | 108.89 | 104.16 | 104.72 | 928K | -1.81% |
| 2026-11-04 | 108.67 | 110.28 | 106.56 | 106.65 | 901K | +0.66% |
| 2026-11-03 | 108.11 | 108.11 | 105.76 | 105.95 | 762K | -0.99% |
| 2026-11-02 | 106.00 | 107.94 | 105.55 | 107.01 | 1.29M | +1.75% |
| 2026-10-30 | 106.76 | 106.76 | 104.46 | 105.17 | 937K | -0.88% |
| 2026-10-29 | 106.57 | 107.66 | 105.43 | 106.10 | 523K | +1.10% |
| 2026-10-28 | 105.75 | 106.00 | 103.95 | 104.95 | 720K | -0.69% |
| 2026-10-27 | 105.87 | 106.15 | 104.92 | 105.68 | 649K | +0.27% |
| 2026-10-26 | 106.02 | 107.00 | 105.19 | 105.40 | 921K | -0.10% |
| 2026-10-23 | 104.66 | 106.45 | 104.41 | 105.51 | 787K | +0.28% |
| 2026-10-22 | 101.24 | 105.99 | 100.73 | 105.22 | 1.22M | +2.37% |
| 2026-10-21 | 102.80 | 103.09 | 102.08 | 102.78 | 1.05M | +0.16% |
| 2026-10-20 | 101.20 | 103.59 | 101.20 | 102.62 | 1.03M | +1.43% |
| 2026-10-19 | 101.69 | 102.40 | 100.98 | 101.17 | 572K | -0.87% |
| 2026-10-16 | 102.00 | 103.60 | 101.63 | 102.06 | 691K | +0.76% |
| 2026-10-15 | 99.98 | 101.67 | 99.49 | 101.29 | 621K | +2.14% |
| 2026-10-14 | 98.29 | 99.52 | 98.00 | 99.17 | 675K | -0.68% |
| 2026-10-13 | 101.52 | 102.14 | 99.41 | 99.85 | 954K | -0.91% |
| 2026-10-12 | 99.73 | 101.58 | 99.73 | 100.77 | 668K | +0.52% |
| 2026-10-09 | 100.03 | 100.65 | 99.33 | 100.25 | 782K | -0.32% |
| 2026-10-08 | 98.21 | 100.83 | 98.21 | 100.57 | 882K | +1.68% |
| 2026-10-07 | 99.96 | 100.25 | 98.46 | 98.91 | 941K | -2.02% |
| 2026-10-06 | 101.67 | 101.83 | 100.58 | 100.95 | 433K | -0.18% |
| 2026-10-05 | 102.11 | 102.11 | 100.69 | 101.13 | 633K | -0.77% |
| 2026-10-02 | 101.27 | 102.66 | 101.13 | 101.91 | 604K | +1.29% |
| 2026-10-01 | 98.85 | 100.85 | 97.59 | 100.61 | 853K | +1.05% |
| 2026-09-30 | 100.45 | 100.55 | 99.27 | 99.56 | 860K | -0.53% |
| 2026-09-29 | 101.68 | 102.14 | 99.49 | 100.09 | 622K | -1.57% |
| 2026-09-28 | 102.22 | 102.56 | 101.50 | 101.69 | 551K | -0.75% |
| 2026-09-25 | 102.47 | 103.30 | 101.96 | 102.46 | 754K | +0.55% |
| 2026-09-24 | 102.02 | 102.59 | 101.57 | 101.90 | 754K | +0.28% |
| 2026-09-23 | 102.09 | 102.97 | 101.62 | 101.62 | 529K | -0.73% |
| 2026-09-22 | 103.73 | 104.22 | 102.35 | 102.37 | 664K | -0.72% |
| 2026-09-21 | 103.95 | 104.33 | 103.08 | 103.11 | 433K | -0.32% |
| 2026-09-18 | 102.96 | 103.62 | 102.51 | 103.44 | 1.43M | -0.22% |
| 2026-09-17 | 104.97 | 106.20 | 103.59 | 103.67 | 549K | -0.18% |
| 2026-09-16 | 105.77 | 106.70 | 102.00 | 103.86 | 850K | -1.78% |
| 2026-09-15 | 106.08 | 106.96 | 105.62 | 105.74 | 485K | -0.35% |
| 2026-09-14 | 105.97 | 107.25 | 105.81 | 106.11 | 480K | +0.12% |
| 2026-09-11 | 107.00 | 107.00 | 104.84 | 105.98 | 470K | +0.13% |
| 2026-09-10 | 105.29 | 105.96 | 104.50 | 105.84 | 476K | +0.47% |
| 2026-09-09 | 106.09 | 106.95 | 105.17 | 105.35 | 472K | -1.19% |
| 2026-09-08 | 107.89 | 108.17 | 106.47 | 106.62 | 765K | -1.26% |
| 2026-09-04 | 106.53 | 108.33 | 106.47 | 107.98 | 411K | +0.81% |
| 2026-09-03 | 106.91 | 108.40 | 106.73 | 107.11 | 467K | +0.77% |
| 2026-09-02 | 104.81 | 107.35 | 104.81 | 106.29 | 1.07M | +2.21% |
| 2026-09-01 | 104.49 | 105.51 | 103.75 | 103.99 | 1.11M | -0.86% |
| 2026-08-31 | 105.80 | 106.17 | 104.66 | 104.89 | 610K | -1.03% |
| 2026-08-28 | 106.66 | 106.90 | 105.57 | 105.98 | 806K | -0.07% |
SSB Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
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 +18.9% over the past year, beating its 5-year annualized CAGR of +4.6%. The stock trades above its 200-day moving average, confirming the uptrend.
What is SSB's all-time high price?
SouthState Bank Corp. reached $114.27 on 2024-11-25. The 52-week high is $112.20. Current 1-year return of +18.9% 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.