stockNYSE: SSB • 6 Months Updates
SouthState Bank Corporation (SSB) 6 Months
Showing Closing Date Range from Apr 24 to Oct 21, 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
$102.78
6 Months Updates Trajectory
Showing Closing Date Range from Apr 24 to Oct 21, 2026.Loading trajectory chart...
Click metric scorecards below to toggle price, return %, range & volume curvesSSB session performance
✓ Latest Close USD
$102.78
Latest session close
+$7.92vs period start
Period Return % % GAIN
+8.35%
Net period trajectory
Cumulative ReturnNormalized
High / Low Range SPREAD
$112.2 / $91.13
Period range envelope
$21.07channel spread
Total Volume SHARES
96.49M
Period turnover
Avg: 784.5K/dLiquidity
Historical Session Ledger
Daily open, high, low, and close prices with volume and period returns.
Historical Quotes & Breakdown(123 dates)
| Date | Close (USD) | Return % | High | Low | Volume |
|---|---|---|---|---|---|
| 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 |
| 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 |
Page 1 of 9