stockNYSE: SSB • 28 Days Updates
SouthState Bank Corporation (SSB)
Showing Closing Date Range from Sep 10 to Oct 8, 2026.
SouthState Bank Corporation (SSB) is a publicly traded company operating within the Finance sector.
Investor Relations:southstatecorporation.q4ir.com/overview/default.aspx
Price & Performance Trajectory
SouthState Bank CorporationNYSE: SSB
Latest Close
$100.57
28 Days Updates Trajectory
Showing Closing Date Range from Sep 10 to Oct 8, 2026.Loading trajectory chart...
Click metric scorecards below to toggle price, return %, range & volume curvesSSB session performance
✓ Latest Close USD
$100.57
Latest session close
$-5.27vs period start
Period Return % % GAIN
-4.98%
Net period trajectory
Cumulative ReturnNormalized
High / Low Range SPREAD
$107.25 / $98.21
Period range envelope
$9.04channel spread
Total Volume SHARES
12.02M
Period turnover
Avg: 632.8K/dLiquidity
Historical Session Ledger
Daily open, high, low, and close prices with volume and period returns.
Historical Quotes & Breakdown(19 dates)
| Date | Close (USD) | Return % | High | Low | Volume |
|---|---|---|---|---|---|
| Oct 08, 2026 | $100.57 | +1.68% | $100.83 | $98.21 | 881.7K |
| Oct 07, 2026 | $98.91 | -2.02% | $100.25 | $98.46 | 941.4K |
| Oct 06, 2026 | $100.95 | -0.18% | $101.83 | $100.58 | 432.4K |
| Oct 05, 2026 | $101.13 | -0.77% | $102.11 | $100.71 | 632.5K |
| Oct 02, 2026 | $101.91 | +1.29% | $102.61 | $101.15 | 604.1K |
| Sep 30, 2026 | $99.64 | -0.45% | $100.55 | $99.53 | 163.4K |
| Sep 29, 2026 | $100.09 | -1.57% | $102.14 | $99.49 | 621.9K |
| Sep 28, 2026 | $101.69 | -0.75% | $102.56 | $101.50 | 543.4K |
| Sep 25, 2026 | $102.46 | +0.55% | $103.30 | $101.96 | 754.3K |
| Sep 24, 2026 | $101.90 | +0.28% | $102.59 | $101.57 | 753.9K |
| Sep 23, 2026 | $101.62 | -1.45% | $102.97 | $101.62 | 529.2K |
| Sep 21, 2026 | $103.11 | -0.32% | $104.33 | $103.08 | 432.8K |
| Sep 18, 2026 | $103.44 | -0.22% | $103.62 | $102.51 | 1.43M |
| Sep 17, 2026 | $103.67 | -0.18% | $106.20 | $103.59 | 548.8K |
| Sep 16, 2026 | $103.86 | -1.78% | $106.70 | $102.00 | 848.6K |
Page 1 of 2