SouthState Bank Corp. ( SSB) - Price History
Monthly price history for SSB (SouthState Bank Corp.)
| Date | Adjusted price | Real price |
|---|---|---|
| July 2026 | $106.08 | $106.08 |
| June 2026 | $99.90 | $99.90 |
| May 2026 | $94.75 | $94.75 |
| April 2026 | $97.07 | $97.67 |
| March 2026 | $91.95 | $92.52 |
| February 2026 | $98.06 | $98.67 |
| January 2026 | $101.13 | $102.33 |
| December 2025 | $93 | $94.11 |
| November 2025 | $88.46 | $89.51 |
| October 2025 | $87.01 | $88.65 |
| September 2025 | $97.04 | $98.87 |
| August 2025 | $100.17 | $102.06 |
| July 2025 | $91.82 | $94.17 |
| June 2025 | $89.73 | $92.03 |
| May 2025 | $85.61 | $87.80 |
| April 2025 | $84.11 | $86.78 |
| March 2025 | $89.96 | $92.82 |
| February 2025 | $97.69 | $100.80 |
| January 2025 | $101.82 | $105.59 |
| December 2024 | $95.93 | $99.48 |
| November 2024 | $106.74 | $110.69 |
| October 2024 | $93.58 | $97.53 |
| September 2024 | $93.24 | $97.18 |
| August 2024 | $93.16 | $97.09 |
| July 2024 | $94.39 | $98.97 |
| June 2024 | $72.88 | $76.42 |
| May 2024 | $73.73 | $77.31 |
| April 2024 | $71.73 | $75.70 |
| March 2024 | $80.57 | $85.03 |
| February 2024 | $79.63 | $84.04 |
| January 2024 | $78.23 | $83.10 |
| December 2023 | $79.50 | $84.45 |
| November 2023 | $69.71 | $74.05 |
| October 2023 | $61.77 | $66.10 |
| September 2023 | $62.94 | $67.36 |
| August 2023 | $67.56 | $72.30 |
| July 2023 | $72.09 | $77.67 |
| June 2023 | $61.07 | $65.80 |
| May 2023 | $58.03 | $62.52 |
| April 2023 | $63.51 | $68.98 |
| March 2023 | $65.61 | $71.26 |
| February 2023 | $74.28 | $80.68 |
| January 2023 | $72.84 | $79.60 |
| December 2022 | $69.87 | $76.36 |
| November 2022 | $80.38 | $87.85 |
| October 2022 | $82.28 | $90.43 |
| September 2022 | $71.99 | $79.12 |
| August 2022 | $71.01 | $78.04 |
| July 2022 | $76.67 | $84.77 |
| June 2022 | $69.78 | $77.15 |
| May 2022 | $73.10 | $80.82 |
| April 2022 | $69.58 | $77.44 |
| March 2022 | $73.31 | $81.59 |
| February 2022 | $80.87 | $90 |
| January 2022 | $75.42 | $84.41 |
| December 2021 | $71.58 | $80.11 |
| November 2021 | $69.82 | $78.14 |
| October 2021 | $69.36 | $78.09 |
| September 2021 | $66.32 | $74.67 |
| August 2021 | $60.92 | $68.58 |
| July 2021 | $60.73 | $68.84 |
| June 2021 | $72.13 | $81.76 |
| May 2021 | $78.35 | $88.81 |
| April 2021 | $73.98 | $84.32 |
| March 2021 | $68.88 | $78.51 |
| February 2021 | $69.19 | $78.86 |
| January 2021 | $60.83 | $69.74 |
| December 2020 | $63.06 | $72.30 |
| November 2020 | $57.98 | $66.47 |
| October 2020 | $53.22 | $61.40 |
| September 2020 | $41.73 | $48.15 |
| August 2020 | $48.26 | $55.68 |
| July 2020 | $40.99 | $47.66 |
| June 2020 | $40.99 | $47.66 |
| May 2020 | $45.21 | $52.57 |
| April 2020 | $49.27 | $57.84 |
| March 2020 | $50.03 | $58.73 |
| February 2020 | $58.03 | $68.12 |
| January 2020 | $64.04 | $75.61 |
| December 2019 | $73.47 | $86.75 |
| November 2019 | $70.54 | $83.28 |
| October 2019 | $66.42 | $78.86 |
| September 2019 | $63.42 | $75.30 |
| August 2019 | $61.97 | $73.58 |
| July 2019 | $67.05 | $80.07 |
| June 2019 | $61.69 | $73.67 |
| May 2019 | $55.18 | $65.89 |
| April 2019 | $63.02 | $75.66 |
| March 2019 | $56.92 | $68.34 |
| February 2019 | $59.17 | $71.04 |
| January 2019 | $54.95 | $66.35 |
| December 2018 | $49.65 | $59.95 |
| November 2018 | $60.09 | $72.56 |
| October 2018 | $55.76 | $67.67 |
| September 2018 | $67.57 | $82 |
| August 2018 | $67.94 | $82.45 |
| July 2018 | $68.68 | $83.70 |
| June 2018 | $70.77 | $86.25 |
| May 2018 | $73.46 | $89.53 |
| April 2018 | $70.74 | $86.55 |
| March 2018 | $69.72 | $85.30 |
| February 2018 | $70.86 | $86.70 |
| January 2018 | $72.14 | $88.60 |
| December 2017 | $70.96 | $87.15 |
| November 2017 | $74.95 | $92.05 |
| October 2017 | $73.05 | $90.05 |
| September 2017 | $73.05 | $90.05 |
| August 2017 | $66.72 | $82.25 |
| July 2017 | $67.67 | $83.75 |
| June 2017 | $69.25 | $85.70 |
| May 2017 | $67.14 | $83.10 |
| April 2017 | $70.96 | $88.15 |
| March 2017 | $71.92 | $89.35 |
| February 2017 | $72.04 | $89.50 |
| January 2017 | $71.70 | $89.40 |
| December 2016 | $70.09 | $87.40 |
| November 2016 | $68.13 | $84.95 |
| October 2016 | $58.57 | $73.35 |
| September 2016 | $59.92 | $75.04 |
| August 2016 | $60.68 | $75.99 |
| July 2016 | $57.97 | $72.91 |
| June 2016 | $54.10 | $68.05 |
| May 2016 | $57.64 | $72.49 |
| April 2016 | $55.40 | $69.98 |
| March 2016 | $50.85 | $64.23 |
| February 2016 | $49.44 | $62.45 |
| January 2016 | $52.69 | $66.85 |
| December 2015 | $56.71 | $71.95 |
| November 2015 | $61.96 | $78.61 |
| October 2015 | $60.88 | $77.50 |
| September 2015 | $60.39 | $76.87 |
| August 2015 | $59.04 | $75.15 |
| July 2015 | $60.86 | $77.72 |
| June 2015 | $59.50 | $75.99 |
| May 2015 | $56.24 | $71.83 |
| April 2015 | $52.85 | $67.72 |
| March 2015 | $53.38 | $68.39 |
| February 2015 | $52.70 | $67.53 |
| January 2015 | $46.43 | $59.71 |
| December 2014 | $52.16 | $67.08 |
| November 2014 | $48.16 | $61.93 |
| October 2014 | $46.74 | $60.31 |
| September 2014 | $43.33 | $55.92 |
| August 2014 | $45.38 | $58.56 |
| July 2014 | $44.87 | $58.11 |
| June 2014 | $46.84 | $60.67 |
| May 2014 | $45.45 | $58.87 |
| April 2014 | $44.22 | $57.47 |
| March 2014 | $48.18 | $62.62 |
| February 2014 | $47.12 | $61.24 |
| January 2014 | $47.21 | $61.55 |
| December 2013 | $51.01 | $66.51 |
| November 2013 | $50.52 | $65.87 |
| October 2013 | $45.92 | $60.05 |
| September 2013 | $42.18 | $55.16 |
| August 2013 | $41.16 | $53.83 |
| July 2013 | $42.24 | $55.44 |
| June 2013 | $38.39 | $50.39 |
| May 2013 | $38.13 | $50.05 |
| April 2013 | $36.27 | $47.77 |
| March 2013 | $38.26 | $50.40 |
| February 2013 | $36.15 | $47.62 |
| January 2013 | $31.83 | $42.10 |
| December 2012 | $30.38 | $40.18 |
| November 2012 | $29.30 | $38.75 |
| October 2012 | $29.85 | $39.68 |
| September 2012 | $30.30 | $40.28 |
| August 2012 | $30.25 | $40.21 |
| July 2012 | $27.75 | $37.04 |
| June 2012 | $26.40 | $35.25 |
| May 2012 | $25.39 | $33.89 |
| April 2012 | $25.62 | $34.39 |
| March 2012 | $24.37 | $32.71 |
| February 2012 | $23.08 | $30.97 |
| January 2012 | $22.88 | $30.87 |
| December 2011 | $21.50 | $29.01 |
| November 2011 | $21.11 | $28.48 |
| October 2011 | $21.76 | $29.53 |
| September 2011 | $18.19 | $24.68 |
| August 2011 | $20.67 | $28.05 |
| July 2011 | $21.45 | $29.28 |
| June 2011 | $21.01 | $28.68 |
| May 2011 | $22.84 | $31.18 |
| April 2011 | $23.48 | $32.24 |
| March 2011 | $24.24 | $33.28 |
| February 2011 | $23.59 | $32.39 |
| January 2011 | $22.54 | $31.12 |
| December 2010 | $23.72 | $32.75 |
| November 2010 | $22.39 | $30.91 |
| October 2010 | $21.99 | $30.53 |
| September 2010 | $22.47 | $31.19 |
| August 2010 | $20.71 | $28.75 |
| July 2010 | $23.09 | $32.23 |
| June 2010 | $25.23 | $35.22 |
| May 2010 | $25.64 | $35.79 |
| April 2010 | $28.38 | $39.79 |
| March 2010 | $26.42 | $37.04 |
| February 2010 | $25.94 | $36.36 |
| January 2010 | $21.30 | $30 |
| December 2009 | $19.66 | $27.69 |
| November 2009 | $18.46 | $26 |
| October 2009 | $18.25 | $25.87 |
| September 2009 | $19.82 | $28.10 |
| August 2009 | $18.09 | $25.65 |
| July 2009 | $18.01 | $25.69 |
| June 2009 | $16.60 | $23.69 |
| May 2009 | $15.85 | $22.61 |
| April 2009 | $16.05 | $23.07 |
| March 2009 | $14.54 | $20.90 |
| February 2009 | $13.92 | $20 |
| January 2009 | $18.57 | $26.86 |
| December 2008 | $23.85 | $34.50 |
| November 2008 | $23.47 | $33.95 |
| October 2008 | $23.43 | $33.89 |
| September 2008 | $25.86 | $37.60 |
| August 2008 | $23.27 | $33.83 |
| July 2008 | $23.90 | $34.75 |
| June 2008 | $19.55 | $28.56 |
| May 2008 | $22.79 | $33.30 |
| April 2008 | $23.13 | $33.97 |
| March 2008 | $23.02 | $33.80 |
| February 2008 | $20.37 | $29.91 |
| January 2008 | $20.38 | $29.92 |
| December 2007 | $21.44 | $31.67 |
| November 2007 | $20.99 | $31 |
| October 2007 | $21.64 | $31.95 |
| September 2007 | $23.26 | $34.54 |
| August 2007 | $24.02 | $35.66 |
| July 2007 | $19.51 | $29.14 |
| June 2007 | $24.37 | $36.40 |
| May 2007 | $24.28 | $36.26 |
| April 2007 | $24.56 | $36.85 |
| March 2007 | $24.17 | $36.26 |
| February 2007 | $23.86 | $37.59 |
| January 2007 | $24.20 | $38.13 |
| December 2006 | $26.37 | $41.73 |
| November 2006 | $25.55 | $40.43 |
| October 2006 | $25.96 | $41.25 |
| September 2006 | $23.53 | $37.40 |
| August 2006 | $24.49 | $38.92 |
| July 2006 | $23.66 | $37.77 |
| June 2006 | $22.33 | $35.65 |
| May 2006 | $21.17 | $33.79 |
| April 2006 | $21.48 | $34.46 |
| March 2006 | $21.86 | $35.08 |
| February 2006 | $21.81 | $35 |
| January 2006 | $21.28 | $34.32 |
| December 2005 | $20.73 | $33.42 |
| November 2005 | $20.67 | $33.33 |
| October 2005 | $19.77 | $32.05 |
| September 2005 | $19.48 | $31.58 |
| August 2005 | $19.74 | $32.01 |
| July 2005 | $20.78 | $33.86 |
| June 2005 | $19.43 | $31.65 |
| May 2005 | $17.94 | $29.22 |
| April 2005 | $17.66 | $28.93 |
| March 2005 | $18.33 | $30.03 |
| February 2005 | $18.17 | $29.76 |
| January 2005 | $18.40 | $30.32 |
| December 2004 | $20.37 | $33.57 |
| November 2004 | $21.37 | $36.98 |
| October 2004 | $18.93 | $32.91 |
| September 2004 | $16.97 | $29.50 |
| August 2004 | $16.71 | $29.05 |
| July 2004 | $16.51 | $28.70 |
| June 2004 | $17.24 | $30.15 |
| May 2004 | $16.36 | $28.61 |
| April 2004 | $17.45 | $30.70 |
| March 2004 | $17.91 | $31.50 |
| February 2004 | $18.54 | $32.62 |
| January 2004 | $18.05 | $31.75 |
| December 2003 | $16.97 | $30.01 |
| November 2003 | $17.99 | $31.82 |
| October 2003 | $16.29 | $28.80 |
| September 2003 | $14.90 | $26.50 |
| August 2003 | $15.38 | $27.35 |
| July 2003 | $15.28 | $27.18 |
| June 2003 | $13.78 | $24.66 |
| May 2003 | $14.47 | $25.90 |
| April 2003 | $14.44 | $25.85 |
| March 2003 | $14.08 | $25.35 |
| February 2003 | $13.19 | $23.75 |
| January 2003 | $12.66 | $22.95 |
| December 2002 | $13.23 | $24 |
| November 2002 | $15.14 | $27.45 |
| October 2002 | $14.04 | $28 |
| September 2002 | $13.76 | $27.60 |
| August 2002 | $14.80 | $29.70 |
| July 2002 | $13.31 | $26.70 |
| June 2002 | $14.96 | $30.20 |
| May 2002 | $14.22 | $28.70 |
| April 2002 | $13.23 | $26.86 |
| March 2002 | $12.36 | $25.10 |
| February 2002 | $11.03 | $22.40 |
| January 2002 | $10.59 | $21.50 |
| December 2001 | $9.44 | $19.30 |
| November 2001 | $9.51 | $19.45 |
| October 2001 | $8.68 | $17.75 |
| September 2001 | $9.22 | $19 |
| August 2001 | $10.01 | $20.64 |
| July 2001 | $9.27 | $19.25 |
| June 2001 | $8.96 | $18.60 |
| May 2001 | $8.67 | $18 |
| April 2001 | $8 | $16.75 |
| March 2001 | $7.69 | $16.10 |
| February 2001 | $8.35 | $17.50 |
| January 2001 | $7.34 | $15.37 |
| December 2000 | $6.21 | $13.12 |
| November 2000 | $6.86 | $14.50 |
| October 2000 | $7.03 | $15 |
| September 2000 | $6.21 | $13.25 |
| August 2000 | $7.50 | $16 |
| July 2000 | $7.67 | $16.50 |
| June 2000 | $7.90 | $17 |
| May 2000 | $8.13 | $17.50 |
| April 2000 | $7.84 | $17 |
| March 2000 | $8.53 | $18.50 |
| February 2000 | $9.05 | $19.62 |
| January 2000 | $9.85 | $21.50 |
| December 1999 | $10.25 | $22.38 |
| November 1999 | $10.77 | $23.50 |
| October 1999 | $11.17 | $24.50 |
| September 1999 | $14.13 | $31 |
| August 1999 | $11.51 | $25.25 |
| July 1999 | $11.17 | $24.50 |
| June 1999 | $12.13 | $26.75 |
| May 1999 | $12.47 | $27.50 |
| April 1999 | $12.25 | $27 |
| March 1999 | $12.69 | $28.12 |
| February 1999 | $13.09 | $29 |
| January 1999 | $12.13 | $27 |
| December 1998 | $12.58 | $28 |
| November 1998 | $12.80 | $28.50 |
| October 1998 | $13.02 | $29 |
| September 1998 | $10.56 | $26 |
| August 1998 | $10.16 | $25 |
| July 1998 | $9.90 | $24.38 |
| June 1998 | $9.70 | $24 |
| May 1998 | $10.15 | $25.12 |
| April 1998 | $11.11 | $27.50 |
| March 1998 | $10.09 | $25.06 |
| February 1998 | $9.56 | $23.75 |
| January 1998 | $10.04 | $24.94 |
| December 1997 | $9.44 | $23.56 |
| November 1997 | $9.97 | $24.88 |
| October 1997 | $10.02 | $25 |
| September 1997 | $10.57 | $26.50 |
| August 1997 | $10.40 | $26.06 |
| July 1997 | $10.27 | $25.75 |
| June 1997 | $10.73 | $27 |
| May 1997 | $10.01 | $50.38 |
| April 1997 | $9.04 | $45.50 |
| March 1997 | $8.48 | $42.88 |
| February 1997 | $7.72 | $39 |
| January 1997 | $7.42 | $37.50 |
SSB
List: Contenders
Price: $106.08
52 week price:
Dividend Yield: 2.38%
5-year range yield:
Forward Dividend Yield: 2.37%
Payout Ratio: 34.62%
Payout Ratio Range:
Dividend Per Share: 2.40 USD
Earnings Per Share: 9.28 USD
P/E Ratio: 10.40
Exchange: NYQ
Sector: Financial Services
Industry: Banks - Regional
Country: United States
Volume: 194543
Market Capitalization: 9.8 billion
Average Dividend Frequency: 4
Years Paying Dividends: 31
DGR3: 3.30%
DGR5: 3.37%
DGR10: 9.43%
DGR20: 6.57%