SouthState Corporation (SSB) Stock Price History
Historical prices from 2011 to 2026
Loading 10-year price history...
SSB Historical Performance
Short-Term Returns
SSB Stock Price Trajectory (2011–2026)
As of May 8, 2026, SouthState Corporation (SSB) trades at $97.41, representing a +11.6% return over the past year. The stock has delivered a +20.3% total return over five years (+1.7% 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 -14.8%, currently trading 1% above its 200-day moving average, indicating continued institutional support.
When compared to Financial Services sector peers HBAN (+8.2% 1Y), CFG (+68.6% 1Y), and UMBF (+29.4% 1Y), SSB has underperformed the peer group average. Compare SSB vs HBAN →
SSB Historical Price Data (2025–2026)
Showing 30 of 3,650 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 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% |
| 2026-04-22 | 99.15 | 99.33 | 97.17 | 97.55 | 721K | -1.10% |
| 2026-04-21 | 100.27 | 100.43 | 98.38 | 98.63 | 684K | -1.51% |
| 2026-04-20 | 99.43 | 100.78 | 99.43 | 100.14 | 802K | +0.21% |
| 2026-04-17 | 98.61 | 101.00 | 98.58 | 99.93 | 991K | +2.60% |
| 2026-04-16 | 97.97 | 98.47 | 96.95 | 97.40 | 431K | -0.58% |
| 2026-04-15 | 98.14 | 98.71 | 97.66 | 97.97 | 593K | -0.22% |
| 2026-04-14 | 97.74 | 99.22 | 96.84 | 98.19 | 1.25M | +0.40% |
| 2026-04-13 | 96.96 | 97.86 | 96.49 | 97.80 | 870K | +0.14% |
| 2026-04-10 | 98.98 | 99.10 | 97.44 | 97.66 | 775K | -1.75% |
| 2026-04-09 | 96.61 | 99.57 | 96.61 | 99.40 | 780K | +2.31% |
| 2026-04-08 | 97.26 | 98.40 | 96.73 | 97.16 | 1.10M | +3.35% |
| 2026-04-07 | 94.16 | 94.53 | 93.54 | 94.01 | 786K | -0.15% |
| 2026-04-06 | 93.83 | 94.49 | 93.11 | 94.15 | 540K | +0.26% |
| 2026-04-02 | 92.43 | 94.02 | 92.09 | 93.91 | 385K | +0.32% |
| 2026-04-01 | 93.15 | 94.73 | 93.15 | 93.61 | 1.06M | +1.18% |
| 2026-03-31 | 91.95 | 93.32 | 90.83 | 92.52 | 673K | +2.40% |
| 2026-03-30 | 90.50 | 90.83 | 89.75 | 90.35 | 682K | +0.69% |
| 2026-03-27 | 90.64 | 91.72 | 89.46 | 89.73 | 767K | -2.42% |
| 2026-03-26 | 91.16 | 92.29 | 91.14 | 91.96 | 518K | +0.27% |
Full SSB Stock Analysis
Analyst consensus, bull case, AI-generated risk factors, and peer comparison — all in one place.
See SSB's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs SSB Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare SSB vs BRK-A
Side-by-side business, growth, and profitability comparison vs Berkshire Hathaway Inc..
Start ComparisonSSB — Frequently Asked Questions
Quick answers to the most common questions about buying SSB stock.
How has SSB stock performed recently?
SSB returned +11.6% over the past year, beating its 5-year annualized CAGR of +1.7%. 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 +11.6% 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 2011-2026, downloadable in CSV format.