Skip to main content
SSB logo

SouthState Bank Corporation

SSBNYSEFinancialsBanks - Regional

$105.40Today:- (-)1Y +17.02%

As of Oct 26, 2026 close

Market cap
$10.27B
P/E (TTM)
10.81
Forward P/E
6.88
Dividend yield
2.34%
52-week range
$84.48$112.20
Volume (live)
-
Avg. volume (3M)
757.80K

SouthState Bank (SSB) Historical Stock Prices

Analyze SouthState Bank (SSB) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

SouthState Bank (SSB) Interactive Price Chart

Interactive historical price chart showing SouthState Bank stock price movements and trends across multiple time periods.

Loading chart...

SSB Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
SSB historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 27, 2026105.87106.15104.92105.68105.68648.51K
Oct 26, 2026106.02107.00105.19105.40105.40921.50K
Oct 23, 2026104.66106.45104.41105.51105.51787.16K
Oct 22, 2026101.24105.99100.72105.22105.221.22M
Oct 21, 2026102.80103.08102.08102.78102.781.05M
Oct 20, 2026101.20103.59101.20102.62102.621.03M
Oct 19, 2026101.69102.40100.97101.17101.17571.62K
Oct 16, 2026102.00103.60101.63102.06102.06691.25K
Oct 15, 202699.98101.6799.49101.29101.29620.78K
Oct 14, 202698.2999.5298.0099.1799.17675.06K
Oct 13, 2026101.52102.1499.4199.8599.85954.33K
Oct 12, 202699.73101.5899.73100.77100.77667.85K
Oct 9, 2026100.03100.6599.33100.25100.25781.75K
Oct 8, 202698.21100.8398.21100.57100.57881.66K
Oct 7, 202699.96100.2598.4598.9198.91941.42K
Oct 6, 2026101.67101.83100.58100.95100.95432.37K
Oct 5, 2026102.11102.11100.69101.13101.13632.45K
Oct 2, 2026101.27102.66101.13101.91101.91604.09K
Oct 1, 202698.85100.8597.59100.61100.61853.00K
Sep 30, 2026100.45100.5599.2799.5699.56859.94K
Sep 29, 2026101.68102.1499.49100.09100.09621.86K
Sep 28, 2026102.22102.56101.50101.69101.69543.17K
Sep 25, 2026102.47103.30101.96102.46102.46753.20K
Sep 24, 2026102.02102.59101.57101.90101.90753.89K
Sep 23, 2026102.09102.97101.62101.62101.62522.33K
Sep 22, 2026103.73104.22102.35102.37102.37664.05K
Sep 21, 2026103.95104.33103.08103.11103.11425.62K
Sep 18, 2026102.96103.61102.51103.44103.441.41M
Sep 17, 2026104.97106.19103.59103.67103.67537.65K
Sep 16, 2026105.77106.70102.00103.86103.86846.25K
Sep 15, 2026106.08106.96105.62105.74105.74484.62K
Sep 14, 2026105.97107.25105.81106.11106.11480.29K
Sep 11, 2026107.00107.00104.83105.98105.98469.91K
Sep 10, 2026105.29105.96104.50105.84105.84467.30K
Sep 9, 2026106.09106.95105.17105.35105.35471.49K
Sep 8, 2026107.89108.17106.47106.62106.62764.85K
Sep 4, 2026106.53108.33106.47107.98107.98411.01K
Sep 3, 2026106.91108.39106.73107.11107.11466.95K
Sep 2, 2026104.81107.35104.81106.29106.29891.27K
Sep 1, 2026104.49105.51103.75103.99103.991.10M
Aug 31, 2026105.80106.17104.66104.89104.89610.04K
Aug 28, 2026106.66106.90105.57105.98105.98738.31K
Aug 27, 2026105.24106.36105.00106.05106.05399.27K
Aug 26, 2026106.34107.35106.03106.36106.36402.05K
Aug 25, 2026107.03107.04105.42106.12106.12500.74K
Aug 24, 2026106.65108.08106.50106.91106.91970.70K
Aug 21, 2026106.46107.53105.81106.86106.86485.00K
Aug 20, 2026106.60107.11105.73105.78105.78457.06K
Aug 19, 2026110.58110.58106.89107.09107.09563.37K
Aug 18, 2026111.26111.30109.75110.09110.09684.70K
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 27, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.