stockNYSE: SSB • 12 Months Updates
SouthState Bank Corporation (SSB) 12 Months
Showing Closing Date Range from Oct 29, 2025 to Oct 29, 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
$104.95
12 Months Updates Trajectory
Showing Closing Date Range from Oct 29, 2025 to Oct 29, 2026.Loading trajectory chart...
Click metric scorecards below to toggle price, return %, range & volume curvesSSB session performance
✓ Latest Close USD
$104.95
Latest session close
+$16.6vs period start
Period Return % % GAIN
+18.79%
Net period trajectory
Cumulative ReturnNormalized
High / Low Range SPREAD
$112.2 / $84.48
Period range envelope
$27.72channel spread
Total Volume SHARES
203.07M
Period turnover
Avg: 815.5K/dLiquidity
Historical Session Ledger
Daily open, high, low, and close prices with volume and period returns.
Historical Quotes & Breakdown(249 dates)
| Date | Close (USD) | Return % | High | Low | Volume |
|---|---|---|---|---|---|
| Oct 28, 2026 | $104.95 | -0.69% | $105.75 | $103.95 | 717.7K |
| Oct 27, 2026 | $105.68 | +0.27% | $106.15 | $104.92 | 648.5K |
| Oct 26, 2026 | $105.40 | -0.10% | $107.00 | $105.19 | 749.5K |
| Oct 23, 2026 | $105.51 | +0.28% | $106.30 | $104.41 | 787.1K |
| Oct 22, 2026 | $105.22 | +2.37% | $105.98 | $100.73 | 1.22M |
| Oct 21, 2026 | $102.78 | +0.16% | $103.09 | $102.08 | 1.05M |
| Oct 20, 2026 | $102.62 | +1.43% | $103.59 | $101.20 | 1.03M |
| Oct 19, 2026 | $101.17 | -0.87% | $102.29 | $100.98 | 571.6K |
| Oct 16, 2026 | $102.06 | +0.76% | $103.60 | $101.63 | 691.3K |
| Oct 15, 2026 | $101.29 | +2.14% | $101.67 | $99.49 | 620.8K |
| Oct 14, 2026 | $99.17 | -0.68% | $99.47 | $98.00 | 675.1K |
| Oct 13, 2026 | $99.85 | -0.91% | $102.09 | $99.41 | 954.3K |
| Oct 12, 2026 | $100.77 | +0.52% | $101.58 | $99.73 | 667.9K |
| Oct 09, 2026 | $100.25 | -0.32% | $100.65 | $99.50 | 781.7K |
| Oct 08, 2026 | $100.57 | +1.68% | $100.83 | $98.21 | 881.7K |
Page 1 of 17