SouthState Bank Stock Price History
NYSE: SSBFinanceMajor BanksUSD
100.25-0.32 (-0.32%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
SSB price history at a glance
The price history for SouthState Bank (SSB) on this page begins on January 27, 1997, when the stock closed at $14.06; it most recently closed at $100.25 on October 5, 2026. The highest price in this record is $114.27, reached on November 25, 2024; the latest close is 12.3% below that peak. Across the 28 complete calendar years in the table, SSB finished higher in 16 and lower in 12. Its best year was 2013 (+58.4%) and its worst was 2000 (-41.3%).
Over roughly 30 years the share price changed +613.3%, a 6.8% compound annual price return (excluding dividends). In the last 12 months alone, SSB has gained 1.4%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1997
- $114.27
- Date of high
- Nov 25, 2024
- Low since 1997
- $9.95
- Date of low
- Dec 25, 2000
- 52-week high
- $112.20
- 52-week low
- $84.48
- Last close
- $100.25
SSB returns
1 week
-1.63%
1 month
-4.84%
3 months
+0.57%
6 months
+2.65%
Year to date
+6.52%
1 year
+1.42%
3 years
+49.92%
5 years
+29.49%
SSB price return, excluding dividends.
SSB annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 100.25 | +6.39% |
| 2025 | 94.23 | -3.28% |
| 2024 | 97.43 | +15.37% |
| 2023 | 84.45 | +10.59% |
| 2022 | 76.36 | -4.68% |
| 2021 | 80.11 | +10.80% |
| 2020 | 72.30 | -16.98% |
| 2019 | 87.09 | +40.72% |
| 2018 | 61.89 | -28.98% |
| 2017 | 87.15 | -0.29% |
| 2016 | 87.40 | +21.47% |
| 2015 | 71.95 | +10.07% |
| 2014 | 65.37 | -0.41% |
| 2013 | 65.64 | +58.40% |
| 2012 | 41.44 | +42.85% |
| 2011 | 29.01 | -11.42% |
| 2010 | 32.75 | +18.27% |
| 2009 | 27.69 | -18.34% |
| 2008 | 33.91 | +13.49% |
| 2007 | 29.88 | -24.82% |
| 2006 | 39.74 | +24.87% |
| 2005 | 31.83 | -0.45% |
| 2004 | 31.97 | +16.72% |
| 2003 | 27.39 | +27.16% |
| 2002 | 21.54 | +30.63% |
| 2001 | 16.49 | +52.38% |
| 2000 | 10.82 | -41.34% |
| 1999 | 18.45 | -20.09% |
| 1998 | 23.09 | +30.37% |
| 1997* | 17.71 | +26.00% |
* Partial year: the record begins after the start of 1997; return measured from the first available close.
2026 return is year to date.
SSB daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 100.03 | 100.65 | 99.50 | 100.25 | -0.32% | |
| 98.21 | 100.83 | 98.30 | 100.57 | +1.68% | |
| 99.96 | 100.25 | 98.46 | 98.91 | -2.02% | |
| 101.67 | 101.83 | 100.58 | 100.95 | -0.18% | |
| 102.11 | 102.11 | 100.69 | 101.13 | -0.77% | |
| 101.27 | 102.66 | 101.13 | 101.91 | +1.29% | |
| 98.85 | 100.85 | 97.59 | 100.61 | +1.05% | |
| 100.45 | 100.55 | 99.27 | 99.56 | -0.53% | |
| 101.68 | 102.14 | 99.49 | 100.09 | -1.57% | |
| 102.22 | 102.56 | 101.50 | 101.69 | -0.75% | |
| 102.47 | 103.30 | 101.96 | 102.46 | +0.55% | |
| 102.02 | 102.59 | 101.57 | 101.90 | +0.28% | |
| 102.09 | 102.97 | 101.62 | 101.62 | -0.73% | |
| 103.73 | 104.22 | 102.35 | 102.37 | -0.72% | |
| 103.95 | 104.33 | 103.08 | 103.11 | -0.32% | |
| 102.96 | 103.62 | 102.51 | 103.44 | -0.22% | |
| 104.97 | 106.20 | 103.59 | 103.67 | -0.18% | |
| 105.77 | 106.70 | 102.00 | 103.86 | -1.78% | |
| 106.08 | 106.96 | 105.62 | 105.74 | -0.35% | |
| 105.97 | 107.25 | 105.81 | 106.11 | +0.12% | |
| 107.00 | 107.00 | 104.84 | 105.98 | +0.13% | |
| 105.29 | 105.96 | 104.50 | 105.84 | +0.47% | |
| 106.09 | 106.95 | 105.17 | 105.35 | -1.19% | |
| 107.89 | 108.17 | 106.47 | 106.62 | -1.26% | |
| 106.53 | 108.33 | 106.47 | 107.98 | +0.81% | |
| 106.91 | 108.40 | 106.73 | 107.11 | +0.77% | |
| 104.81 | 107.35 | 104.81 | 106.29 | +2.21% | |
| 104.49 | 105.51 | 103.75 | 103.99 | -0.86% | |
| 105.80 | 106.17 | 104.66 | 104.89 | -1.03% | |
| 106.66 | 106.90 | 105.57 | 105.98 | -0.07% | |
| 105.24 | 106.36 | 105.00 | 106.05 | -0.29% | |
| 106.34 | 107.35 | 106.03 | 106.36 | +0.23% | |
| 107.03 | 107.04 | 105.42 | 106.12 | -0.74% | |
| 106.65 | 108.08 | 106.50 | 106.91 | +0.05% | |
| 106.46 | 107.54 | 105.81 | 106.86 | +1.02% | |
| 106.60 | 107.11 | 105.73 | 105.78 | -1.22% | |
| 110.58 | 110.58 | 106.89 | 107.09 | -2.73% | |
| 111.26 | 111.30 | 109.75 | 110.09 | -0.66% | |
| 111.10 | 112.20 | 110.79 | 110.82 | -0.69% | |
| 110.45 | 111.79 | 109.63 | 111.59 | +0.61% | |
| 111.00 | 111.74 | 110.69 | 110.91 | +0.50% | |
| 110.24 | 110.81 | 109.41 | 110.36 | -0.02% | |
| 108.28 | 110.40 | 108.28 | 110.38 | +1.68% | |
| 107.68 | 108.65 | 107.48 | 108.56 | +0.41% | |
| 107.72 | 108.72 | 106.33 | 108.12 | -0.40% | |
| 109.91 | 110.28 | 108.41 | 108.55 | -0.59% | |
| 109.80 | 110.47 | 108.70 | 109.19 | -0.22% | |
| 107.38 | 109.80 | 106.50 | 109.43 | +1.46% | |
| 104.27 | 108.11 | 104.27 | 107.85 | +2.63% | |
| 105.68 | 106.23 | 104.58 | 105.09 | -0.16% | |
| 106.49 | 106.57 | 105.03 | 105.26 | -0.43% | |
| 105.60 | 106.81 | 105.42 | 105.71 | -0.83% | |
| 105.72 | 106.89 | 105.15 | 106.60 | +1.37% | |
| 106.57 | 107.40 | 105.08 | 105.16 | -0.79% | |
| 103.81 | 107.20 | 103.16 | 106.00 | +4.69% | |
| 101.03 | 101.28 | 100.06 | 101.25 | -0.92% | |
| 102.54 | 102.54 | 101.34 | 102.19 | -0.09% | |
| 102.19 | 102.34 | 100.87 | 102.28 | -0.07% | |
| 102.88 | 103.18 | 101.70 | 102.35 | -0.81% | |
| 103.55 | 104.12 | 102.40 | 103.19 | -0.99% | |
| 101.49 | 104.34 | 101.49 | 104.22 | +3.04% | |
| 100.87 | 102.25 | 100.72 | 101.15 | +0.47% | |
| 100.30 | 101.09 | 100.05 | 100.68 | +0.24% | |
| 99.96 | 100.70 | 99.35 | 100.44 | +0.76% | |
| 99.78 | 100.17 | 99.13 | 99.68 | +0.39% | |
| 98.01 | 99.94 | 98.00 | 99.29 | +1.72% | |
| 99.04 | 99.71 | 96.85 | 97.61 | -2.22% | |
| 100.39 | 101.33 | 99.83 | 99.83 | -1.00% | |
| 99.57 | 101.02 | 99.54 | 100.84 | +0.68% | |
| 102.09 | 102.17 | 99.21 | 100.16 | -1.17% | |
| 101.90 | 102.11 | 99.39 | 101.35 | +1.45% | |
| 99.66 | 100.51 | 99.50 | 99.90 | -0.09% | |
| 100.85 | 101.73 | 99.24 | 99.99 | -1.36% | |
| 101.25 | 101.73 | 100.32 | 101.37 | +0.60% | |
| 99.39 | 101.13 | 98.90 | 100.77 | +1.02% | |
| 98.90 | 100.19 | 98.66 | 99.75 | +0.94% | |
| 97.45 | 98.87 | 97.22 | 98.82 | +1.74% | |
| 96.72 | 97.98 | 96.59 | 97.13 | +0.62% | |
| 96.29 | 97.22 | 95.95 | 96.53 | +0.71% | |
| 97.32 | 98.67 | 95.50 | 95.85 | -1.82% | |
| 98.50 | 99.21 | 97.18 | 97.63 | +0.03% | |
| 99.86 | 100.18 | 97.19 | 97.60 | -1.37% | |
| 98.22 | 98.98 | 97.94 | 98.96 | +1.50% | |
| 97.20 | 98.13 | 96.04 | 97.50 | +0.86% | |
| 96.09 | 97.20 | 95.52 | 96.67 | +1.06% | |
| 95.67 | 97.85 | 95.13 | 95.66 | +0.96% | |
| 95.33 | 96.25 | 94.49 | 94.75 | -0.60% | |
| 95.15 | 96.07 | 94.69 | 95.32 | +0.44% | |
| 93.96 | 95.36 | 93.70 | 94.90 | +2.91% | |
| 93.37 | 93.60 | 92.21 | 92.22 | -2.06% | |
| 92.30 | 94.60 | 92.05 | 94.16 | +1.78% | |
| 93.85 | 94.37 | 92.39 | 92.51 | -2.36% | |
| 94.20 | 95.06 | 94.14 | 94.75 | +0.06% | |
| 94.26 | 95.04 | 93.67 | 94.69 | -0.22% | |
| 95.62 | 96.12 | 94.73 | 94.90 | -0.69% | |
| 94.76 | 96.13 | 94.76 | 95.56 | +1.01% | |
| 93.87 | 94.76 | 93.47 | 94.60 | +0.81% | |
| 93.70 | 94.38 | 92.39 | 93.84 | -0.76% | |
| 92.40 | 94.67 | 92.02 | 94.56 | +2.75% | |
| 92.74 | 93.30 | 91.43 | 92.03 | -0.87% | |
| 92.85 | 93.78 | 92.74 | 92.84 | +0.67% | |
| 93.17 | 93.65 | 91.13 | 92.22 | -1.13% | |
| 92.93 | 94.44 | 92.84 | 93.27 | +1.48% | |
| 93.11 | 93.48 | 91.51 | 91.91 | -1.89% | |
| 94.07 | 94.50 | 92.06 | 93.68 | -0.22% | |
| 96.40 | 96.83 | 93.68 | 93.89 | -2.48% | |
| 96.89 | 97.17 | 95.93 | 96.28 | -1.11% | |
| 98.90 | 99.34 | 97.03 | 97.36 | -1.31% | |
| 98.17 | 99.92 | 98.17 | 98.65 | +1.32% | |
| 96.54 | 97.75 | 96.18 | 97.36 | +0.93% | |
| 96.71 | 97.68 | 95.94 | 96.46 | -1.05% | |
| 97.74 | 98.50 | 96.57 | 97.48 | -0.19% | |
| 95.99 | 98.50 | 95.25 | 97.67 | +1.16% | |
| 97.97 | 98.94 | 96.05 | 96.55 | -1.90% | |
| 98.99 | 99.38 | 98.00 | 98.42 | +0.59% | |
| 94.91 | 98.54 | 94.73 | 97.84 | +3.14% | |
| 95.67 | 96.52 | 93.80 | 94.86 | -3.29% | |
| 97.22 | 98.64 | 96.91 | 98.09 | +0.55% | |
| 99.15 | 99.33 | 97.17 | 97.55 | -1.10% | |
| 100.17 | 100.52 | 98.38 | 98.63 | -1.51% | |
| 99.43 | 100.79 | 99.43 | 100.14 | +0.21% | |
| 98.61 | 101.00 | 98.58 | 99.93 | +2.60% | |
| 97.97 | 98.47 | 96.95 | 97.40 | -0.58% | |
| 98.14 | 98.71 | 97.66 | 97.97 | -0.22% | |
| 97.40 | 99.22 | 96.84 | 98.19 | +0.40% | |
| 97.09 | 97.87 | 96.49 | 97.80 | +0.14% | |
| 98.98 | 99.10 | 97.44 | 97.66 | -1.75% | |
| 96.61 | 99.57 | 96.61 | 99.40 | +2.31% | |
| 96.93 | 98.40 | 96.74 | 97.16 | +3.35% | |
| 94.16 | 94.53 | 93.54 | 94.01 | -0.15% | |
| 93.83 | 94.49 | 93.11 | 94.15 | +0.26% | |
| 92.43 | 94.02 | 91.68 | 93.91 | +0.32% | |
| 93.15 | 94.73 | 93.15 | 93.61 | +1.18% | |
| 91.95 | 93.33 | 90.83 | 92.52 | +2.40% | |
| 90.50 | 90.84 | 89.75 | 90.35 | +0.69% | |
| 91.39 | 91.72 | 89.44 | 89.73 | -2.42% | |
| 91.16 | 92.29 | 91.14 | 91.96 | +0.27% | |
| 92.00 | 92.75 | 89.95 | 91.71 | +0.70% | |
| 89.74 | 92.31 | 89.68 | 91.07 | +0.49% | |
| 92.37 | 93.15 | 90.43 | 90.63 | +1.07% | |
| 89.38 | 89.90 | 88.23 | 89.67 | +0.50% | |
| 89.03 | 89.50 | 87.48 | 89.22 | +0.72% | |
| 90.74 | 91.44 | 88.47 | 88.58 | -2.85% | |
| 91.67 | 91.94 | 90.63 | 91.18 | +0.72% | |
| 91.55 | 91.89 | 90.38 | 90.53 | +0.11% | |
| 91.27 | 91.97 | 90.05 | 90.43 | -0.02% | |
| 89.84 | 91.20 | 89.41 | 90.45 | -1.42% | |
| 92.96 | 93.19 | 90.74 | 91.75 | -1.93% | |
| 93.69 | 95.59 | 92.33 | 93.56 | -0.35% | |
| 93.24 | 94.61 | 90.79 | 93.89 | -0.75% | |
| 94.13 | 94.89 | 92.06 | 94.60 | -2.55% | |
| 97.64 | 98.33 | 96.23 | 97.08 | -1.88% | |
| 99.04 | 100.09 | 98.06 | 98.94 | +0.37% | |
| 97.05 | 99.90 | 96.46 | 98.58 | -1.19% | |
| 96.99 | 100.33 | 96.03 | 99.77 | +1.11% | |
| 101.50 | 102.24 | 97.09 | 98.67 | -4.88% | |
| 102.50 | 104.10 | 102.10 | 103.73 | +1.23% | |
| 100.80 | 102.54 | 99.50 | 102.47 | +2.60% | |
| 100.16 | 101.19 | 99.24 | 99.87 | -0.71% | |
| 105.12 | 105.57 | 99.89 | 100.58 | -4.61% | |
| 103.18 | 105.95 | 102.40 | 105.44 | +1.77% | |
| 102.54 | 103.65 | 101.72 | 103.61 | -0.08% | |
| 103.88 | 105.69 | 103.49 | 103.69 | -0.40% | |
| 104.36 | 106.00 | 103.82 | 104.11 | 0.00% | |
| 102.05 | 104.84 | 101.08 | 104.11 | +1.51% | |
| 104.20 | 104.39 | 100.59 | 102.56 | -1.08% | |
| 105.64 | 107.05 | 102.83 | 103.68 | -1.42% | |
| 106.67 | 107.84 | 104.60 | 105.17 | -1.88% | |
| 106.95 | 108.12 | 106.95 | 107.18 | -0.59% | |
| 106.97 | 108.46 | 106.63 | 107.82 | +1.18% | |
| 106.57 | 107.37 | 105.14 | 106.56 | +0.30% | |
| 104.50 | 107.35 | 104.12 | 106.24 | +2.24% | |
| 102.54 | 105.48 | 102.54 | 103.91 | +0.91% | |
| 102.10 | 103.34 | 101.96 | 102.97 | +0.63% | |
| 102.21 | 103.53 | 101.01 | 102.33 | -0.44% | |
| 101.54 | 102.82 | 100.97 | 102.78 | +1.79% | |
| 100.86 | 102.51 | 100.60 | 100.97 | -0.06% | |
| 100.59 | 101.29 | 99.93 | 101.03 | +0.68% | |
| 100.50 | 101.91 | 99.24 | 100.35 | +0.16% | |
| 103.47 | 105.25 | 99.66 | 100.19 | -0.37% | |
| 100.70 | 102.62 | 100.05 | 100.56 | -0.01% | |
| 97.71 | 101.43 | 97.71 | 100.57 | +3.81% | |
| 97.21 | 98.54 | 96.59 | 96.88 | -1.57% | |
| 98.95 | 99.43 | 98.06 | 98.43 | -0.57% | |
| 97.69 | 99.34 | 97.69 | 98.99 | +1.20% | |
| 96.43 | 98.18 | 96.40 | 97.82 | +1.16% | |
| 97.27 | 97.67 | 96.44 | 96.70 | -0.20% | |
| 97.69 | 97.74 | 96.66 | 96.89 | -0.82% | |
| 98.70 | 99.23 | 97.59 | 97.69 | -0.64% | |
| 96.21 | 99.65 | 96.14 | 98.32 | +1.79% | |
| 96.94 | 97.40 | 95.36 | 96.59 | -0.55% | |
| 95.18 | 97.16 | 95.13 | 97.12 | +1.64% | |
| 94.05 | 96.95 | 93.96 | 95.55 | +1.40% | |
| 94.01 | 94.66 | 92.60 | 94.23 | +0.13% | |
| 95.32 | 95.32 | 93.90 | 94.11 | -1.00% | |
| 95.20 | 95.67 | 94.65 | 95.06 | -0.23% | |
| 95.94 | 96.21 | 94.67 | 95.28 | -0.51% | |
| 96.42 | 96.46 | 95.26 | 95.77 | -0.50% | |
| 96.17 | 96.42 | 95.58 | 96.25 | +0.32% | |
| 97.15 | 97.90 | 95.90 | 95.94 | -1.21% | |
| 97.01 | 98.02 | 96.72 | 97.12 | -0.06% | |
| 98.45 | 98.45 | 96.25 | 97.18 | -0.15% | |
| 98.22 | 98.94 | 97.14 | 97.33 | -0.36% | |
| 96.59 | 97.88 | 96.33 | 97.68 | +0.98% | |
| 97.44 | 97.84 | 96.18 | 96.73 | -0.36% | |
| 97.17 | 97.99 | 96.15 | 97.08 | +1.04% | |
| 96.00 | 96.42 | 95.38 | 96.08 | +0.98% | |
| 95.02 | 96.73 | 94.70 | 95.15 | -0.05% | |
| 92.28 | 95.79 | 92.28 | 95.20 | +3.04% | |
| 91.54 | 93.19 | 91.54 | 92.39 | +0.97% | |
| 92.11 | 92.82 | 91.42 | 91.50 | -0.69% | |
| 91.68 | 92.66 | 90.71 | 92.14 | +0.08% | |
| 91.70 | 93.23 | 91.62 | 92.07 | +0.45% | |
| 89.25 | 92.10 | 89.18 | 91.66 | +3.09% | |
| 90.24 | 90.77 | 88.82 | 88.91 | -1.27% | |
| 89.14 | 90.53 | 88.44 | 90.05 | +0.60% | |
| 89.92 | 90.25 | 89.49 | 89.51 | -0.30% | |
| 89.47 | 90.99 | 89.47 | 89.78 | -0.17% | |
| 87.96 | 90.64 | 87.96 | 89.93 | +2.93% | |
| 87.46 | 88.05 | 86.67 | 87.37 | -0.77% | |
| 86.44 | 88.55 | 85.51 | 88.05 | +2.66% | |
| 87.78 | 88.53 | 85.60 | 85.77 | -1.50% | |
| 86.30 | 87.18 | 85.92 | 87.08 | +1.09% | |
| 84.90 | 86.72 | 84.48 | 86.14 | +0.97% | |
| 88.91 | 89.44 | 85.13 | 85.31 | -4.01% | |
| 88.59 | 89.31 | 88.23 | 88.87 | -0.40% | |
| 89.41 | 90.50 | 88.89 | 89.23 | -0.47% | |
| 89.04 | 90.23 | 89.04 | 89.65 | +0.98% | |
| 89.00 | 89.29 | 88.04 | 88.78 | -0.09% | |
| 88.17 | 89.42 | 87.56 | 88.86 | +1.15% | |
| 86.67 | 88.11 | 86.00 | 87.85 | +0.34% | |
| 88.03 | 88.72 | 87.31 | 87.55 | -0.49% | |
| 87.59 | 89.16 | 87.34 | 87.98 | +0.08% | |
| 88.17 | 88.68 | 87.67 | 87.91 | -1.06% | |
| 87.99 | 88.88 | 87.02 | 88.85 | +0.23% | |
| 87.34 | 88.73 | 86.61 | 88.65 | +0.58% | |
| 88.03 | 89.59 | 87.95 | 88.14 | -0.24% | |
| 89.42 | 90.43 | 88.10 | 88.35 | -1.53% | |
| 90.23 | 90.58 | 89.38 | 89.72 | -0.79% | |
| 90.61 | 91.05 | 89.96 | 90.43 | -0.04% | |
| 90.67 | 91.33 | 89.83 | 90.47 | +0.61% | |
| 94.00 | 94.00 | 89.49 | 89.92 | -4.21% | |
| 94.65 | 95.80 | 93.76 | 93.87 | -0.74% | |
| 94.16 | 95.09 | 94.05 | 94.57 | +0.06% | |
| 93.42 | 95.10 | 92.49 | 94.51 | +2.21% | |
| 92.81 | 93.18 | 91.50 | 92.47 | +1.16% | |
| 96.25 | 96.77 | 90.20 | 91.41 | -5.67% | |
| 99.30 | 99.84 | 96.50 | 96.90 | -2.06% | |
| 95.86 | 99.35 | 95.86 | 98.94 | +2.85% | |
| 95.04 | 96.70 | 94.64 | 96.20 | +2.47% | |
| 99.66 | 99.88 | 93.81 | 93.88 | -5.03% | |
| 100.14 | 100.47 | 98.48 | 98.85 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the SSB chart for longer ranges.