SouthState Corporation - Price History
Monthly price history for SSB (SouthState Corporation)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $80.87 | $80.87 |
| March 2024 | $85.03 | $85.03 |
| February 2024 | $84.04 | $84.04 |
| January 2024 | $82.56 | $83.10 |
| December 2023 | $83.90 | $84.45 |
| November 2023 | $73.57 | $74.05 |
| October 2023 | $65.19 | $66.10 |
| September 2023 | $66.43 | $67.36 |
| August 2023 | $71.30 | $72.30 |
| July 2023 | $76.08 | $77.67 |
| June 2023 | $64.45 | $65.80 |
| May 2023 | $61.24 | $62.52 |
| April 2023 | $67.03 | $68.98 |
| March 2023 | $69.24 | $71.26 |
| February 2023 | $78.40 | $80.68 |
| January 2023 | $76.87 | $79.60 |
| December 2022 | $73.74 | $76.36 |
| November 2022 | $84.84 | $87.85 |
| October 2022 | $86.84 | $90.43 |
| September 2022 | $75.98 | $79.12 |
| August 2022 | $74.94 | $78.04 |
| July 2022 | $80.92 | $84.77 |
| June 2022 | $73.64 | $77.15 |
| May 2022 | $77.14 | $80.82 |
| April 2022 | $73.43 | $77.44 |
| March 2022 | $77.37 | $81.59 |
| February 2022 | $85.34 | $90 |
| January 2022 | $79.60 | $84.41 |
| December 2021 | $75.96 | $80.55 |
| November 2021 | $73.68 | $78.14 |
| October 2021 | $73.20 | $78.09 |
| September 2021 | $70 | $74.67 |
| August 2021 | $64.29 | $68.58 |
| July 2021 | $64.09 | $68.84 |
| June 2021 | $76.12 | $81.76 |
| May 2021 | $82.68 | $88.81 |
| April 2021 | $78.08 | $84.32 |
| March 2021 | $72.70 | $78.51 |
| February 2021 | $73.02 | $78.86 |
| January 2021 | $64.20 | $69.74 |
| December 2020 | $66.55 | $72.30 |
| November 2020 | $61.19 | $66.47 |
| October 2020 | $56.16 | $61.40 |
| September 2020 | $44.04 | $48.15 |
| August 2020 | $50.93 | $55.68 |
| July 2020 | $43.26 | $47.66 |
| June 2020 | $43.26 | $47.66 |
| May 2020 | $47.71 | $52.57 |
| April 2020 | $52 | $57.84 |
| March 2020 | $52.80 | $58.73 |
| February 2020 | $61.24 | $68.12 |
| January 2020 | $67.58 | $75.61 |
| December 2019 | $77.54 | $86.75 |
| November 2019 | $74.44 | $83.28 |
| October 2019 | $70.10 | $78.86 |
| September 2019 | $66.93 | $75.30 |
| August 2019 | $65.40 | $73.58 |
| July 2019 | $70.76 | $80.07 |
| June 2019 | $65.11 | $73.67 |
| May 2019 | $58.23 | $65.89 |
| April 2019 | $66.51 | $75.66 |
| March 2019 | $60.07 | $68.34 |
| February 2019 | $62.45 | $71.04 |
| January 2019 | $57.99 | $66.35 |
| December 2018 | $52.40 | $59.95 |
| November 2018 | $63.42 | $72.56 |
| October 2018 | $58.84 | $67.67 |
| September 2018 | $71.31 | $82 |
| August 2018 | $71.70 | $82.45 |
| July 2018 | $72.48 | $83.70 |
| June 2018 | $74.69 | $86.25 |
| May 2018 | $77.52 | $89.52 |
| April 2018 | $74.66 | $86.55 |
| March 2018 | $73.58 | $85.30 |
| February 2018 | $74.79 | $86.70 |
| January 2018 | $76.14 | $88.60 |
| December 2017 | $74.89 | $87.15 |
| November 2017 | $79.10 | $92.05 |
| October 2017 | $77.09 | $90.05 |
| September 2017 | $77.09 | $90.05 |
| August 2017 | $70.41 | $82.25 |
| July 2017 | $71.42 | $83.75 |
| June 2017 | $73.08 | $85.70 |
| May 2017 | $70.86 | $83.10 |
| April 2017 | $74.89 | $88.15 |
| March 2017 | $75.90 | $89.35 |
| February 2017 | $76.03 | $89.50 |
| January 2017 | $75.67 | $89.40 |
| December 2016 | $73.97 | $87.40 |
| November 2016 | $71.90 | $84.95 |
| October 2016 | $61.81 | $73.35 |
| September 2016 | $63.23 | $75.04 |
| August 2016 | $64.03 | $75.99 |
| July 2016 | $61.18 | $72.91 |
| June 2016 | $57.10 | $68.05 |
| May 2016 | $60.82 | $72.49 |
| April 2016 | $58.47 | $69.98 |
| March 2016 | $53.66 | $64.23 |
| February 2016 | $52.18 | $62.45 |
| January 2016 | $55.60 | $66.85 |
| December 2015 | $59.85 | $71.95 |
| November 2015 | $65.38 | $78.61 |
| October 2015 | $64.25 | $77.50 |
| September 2015 | $63.73 | $76.87 |
| August 2015 | $62.30 | $75.15 |
| July 2015 | $64.23 | $77.72 |
| June 2015 | $62.80 | $75.99 |
| May 2015 | $59.36 | $71.83 |
| April 2015 | $55.78 | $67.72 |
| March 2015 | $56.33 | $68.39 |
| February 2015 | $55.62 | $67.53 |
| January 2015 | $49 | $59.71 |
| December 2014 | $55.05 | $67.08 |
| November 2014 | $50.82 | $61.93 |
| October 2014 | $49.32 | $60.31 |
| September 2014 | $45.73 | $55.92 |
| August 2014 | $47.89 | $58.56 |
| July 2014 | $47.35 | $58.11 |
| June 2014 | $49.71 | $61 |
| May 2014 | $47.97 | $58.87 |
| April 2014 | $46.67 | $57.47 |
| March 2014 | $50.85 | $62.62 |
| February 2014 | $49.73 | $61.24 |
| January 2014 | $49.82 | $61.55 |
| December 2013 | $53.84 | $66.51 |
| November 2013 | $53.32 | $65.87 |
| October 2013 | $48.46 | $60.05 |
| September 2013 | $44.51 | $55.16 |
| August 2013 | $43.44 | $53.83 |
| July 2013 | $44.58 | $55.44 |
| June 2013 | $40.52 | $50.39 |
| May 2013 | $40.24 | $50.05 |
| April 2013 | $38.27 | $47.77 |
| March 2013 | $40.38 | $50.40 |
| February 2013 | $38.15 | $47.62 |
| January 2013 | $33.59 | $42.10 |
| December 2012 | $32.06 | $40.18 |
| November 2012 | $30.92 | $38.75 |
| October 2012 | $31.51 | $39.68 |
| September 2012 | $31.98 | $40.28 |
| August 2012 | $31.93 | $40.21 |
| July 2012 | $29.28 | $37.04 |
| June 2012 | $27.87 | $35.25 |
| May 2012 | $26.79 | $33.89 |
| April 2012 | $27.04 | $34.39 |
| March 2012 | $25.72 | $32.71 |
| February 2012 | $24.35 | $30.97 |
| January 2012 | $24.15 | $30.87 |
| December 2011 | $22.69 | $29.01 |
| November 2011 | $22.28 | $28.48 |
| October 2011 | $22.97 | $29.53 |
| September 2011 | $19.19 | $24.68 |
| August 2011 | $21.82 | $28.05 |
| July 2011 | $22.63 | $29.28 |
| June 2011 | $22.17 | $28.68 |
| May 2011 | $24.10 | $31.18 |
| April 2011 | $24.78 | $32.24 |
| March 2011 | $25.58 | $33.28 |
| February 2011 | $24.90 | $32.39 |
| January 2011 | $23.79 | $31.12 |
| December 2010 | $25.03 | $32.75 |
| November 2010 | $23.63 | $30.91 |
| October 2010 | $23.21 | $30.53 |
| September 2010 | $23.71 | $31.19 |
| August 2010 | $21.86 | $28.75 |
| July 2010 | $24.37 | $32.23 |
| June 2010 | $26.63 | $35.22 |
| May 2010 | $27.06 | $35.79 |
| April 2010 | $29.96 | $39.79 |
| March 2010 | $27.89 | $37.04 |
| February 2010 | $27.37 | $36.36 |
| January 2010 | $22.48 | $30 |
| December 2009 | $20.74 | $27.69 |
| November 2009 | $19.48 | $26 |
| October 2009 | $19.26 | $25.87 |
| September 2009 | $20.92 | $28.10 |
| August 2009 | $19.10 | $25.65 |
| July 2009 | $19 | $25.69 |
| June 2009 | $17.52 | $23.69 |
| May 2009 | $16.73 | $22.61 |
| April 2009 | $16.94 | $23.07 |
| March 2009 | $15.35 | $20.90 |
| February 2009 | $14.69 | $20 |
| January 2009 | $19.60 | $26.86 |
| December 2008 | $25.17 | $34.50 |
| November 2008 | $24.77 | $33.95 |
| October 2008 | $24.73 | $33.89 |
| September 2008 | $27.29 | $37.60 |
| August 2008 | $24.56 | $33.83 |
| July 2008 | $25.22 | $34.75 |
| June 2008 | $20.63 | $28.56 |
| May 2008 | $24.05 | $33.30 |
| April 2008 | $24.41 | $33.97 |
| March 2008 | $24.29 | $33.80 |
| February 2008 | $21.50 | $29.91 |
| January 2008 | $21.50 | $29.92 |
| December 2007 | $22.63 | $31.67 |
| November 2007 | $22.15 | $31 |
| October 2007 | $22.83 | $31.95 |
| September 2007 | $24.55 | $34.54 |
| August 2007 | $25.35 | $35.66 |
| July 2007 | $20.59 | $29.14 |
| June 2007 | $25.72 | $36.40 |
| May 2007 | $25.62 | $36.26 |
| April 2007 | $25.92 | $36.85 |
| March 2007 | $25.50 | $36.26 |
| February 2007 | $25.18 | $37.59 |
| January 2007 | $25.54 | $38.13 |
| December 2006 | $27.83 | $41.73 |
| November 2006 | $26.96 | $40.43 |
| October 2006 | $27.39 | $41.25 |
| September 2006 | $24.84 | $37.40 |
| August 2006 | $25.85 | $38.92 |
| July 2006 | $24.97 | $37.77 |
| June 2006 | $23.57 | $35.65 |
| May 2006 | $22.34 | $33.79 |
| April 2006 | $22.67 | $34.46 |
| March 2006 | $23.07 | $35.08 |
| February 2006 | $23.02 | $35 |
| January 2006 | $22.46 | $34.32 |
| December 2005 | $21.87 | $33.42 |
| November 2005 | $21.81 | $33.33 |
| October 2005 | $20.86 | $32.05 |
| September 2005 | $20.56 | $31.58 |
| August 2005 | $20.84 | $32.01 |
| July 2005 | $21.93 | $33.86 |
| June 2005 | $20.50 | $31.65 |
| May 2005 | $18.92 | $29.22 |
| April 2005 | $18.64 | $28.93 |
| March 2005 | $19.34 | $30.03 |
| February 2005 | $19.26 | $29.89 |
| January 2005 | $19.42 | $30.32 |
| December 2004 | $21.50 | $33.57 |
| November 2004 | $22.56 | $36.98 |
| October 2004 | $19.97 | $32.91 |
| September 2004 | $17.90 | $29.50 |
| August 2004 | $17.63 | $29.05 |
| July 2004 | $17.42 | $28.70 |
| June 2004 | $18.19 | $30.15 |
| May 2004 | $17.26 | $28.61 |
| April 2004 | $18.42 | $30.70 |
| March 2004 | $18.90 | $31.50 |
| February 2004 | $19.70 | $32.62 |
| January 2004 | $19.17 | $31.75 |
| December 2003 | $18.03 | $30.01 |
| November 2003 | $19.11 | $31.82 |
| October 2003 | $17.30 | $28.80 |
| September 2003 | $15.83 | $26.50 |
| August 2003 | $16.34 | $27.35 |
| July 2003 | $16.23 | $27.18 |
| June 2003 | $14.64 | $24.66 |
| May 2003 | $15.37 | $25.90 |
| April 2003 | $15.34 | $25.85 |
| March 2003 | $14.95 | $25.35 |
| February 2003 | $14.01 | $23.75 |
| January 2003 | $13.44 | $22.95 |
| December 2002 | $14.06 | $24 |
| November 2002 | $16.08 | $27.45 |
| October 2002 | $14.91 | $28 |
| September 2002 | $14.61 | $27.60 |
| August 2002 | $15.72 | $29.70 |
| July 2002 | $14.14 | $26.70 |
| June 2002 | $15.89 | $30.20 |
| May 2002 | $15.10 | $28.70 |
| April 2002 | $14.05 | $26.86 |
| March 2002 | $13.13 | $25.10 |
| February 2002 | $11.72 | $22.40 |
| January 2002 | $11.25 | $21.50 |
| December 2001 | $10.03 | $19.30 |
| November 2001 | $10.10 | $19.45 |
| October 2001 | $9.22 | $17.75 |
| September 2001 | $9.79 | $19 |
| August 2001 | $10.63 | $20.64 |
| July 2001 | $9.84 | $19.25 |
| June 2001 | $9.51 | $18.60 |
| May 2001 | $9.21 | $18 |
| April 2001 | $8.49 | $16.75 |
| March 2001 | $8.16 | $16.10 |
| February 2001 | $8.87 | $17.50 |
| January 2001 | $7.79 | $15.37 |
| December 2000 | $6.60 | $13.12 |
| November 2000 | $7.29 | $14.50 |
| October 2000 | $7.47 | $15 |
| September 2000 | $6.60 | $13.25 |
| August 2000 | $7.96 | $16 |
| July 2000 | $8.14 | $16.50 |
| June 2000 | $8.39 | $17 |
| May 2000 | $8.64 | $17.50 |
| April 2000 | $8.26 | $17 |
| March 2000 | $8.99 | $18.50 |
| February 2000 | $9.54 | $19.62 |
| January 2000 | $10.39 | $21.50 |
| December 1999 | $10.81 | $22.38 |
| November 1999 | $11.35 | $23.50 |
| October 1999 | $11.77 | $24.50 |
| September 1999 | $14.90 | $31 |
| August 1999 | $12.13 | $25.25 |
| July 1999 | $11.77 | $24.50 |
| June 1999 | $12.79 | $26.75 |
| May 1999 | $13.15 | $27.50 |
| April 1999 | $12.91 | $27 |
| March 1999 | $13.38 | $28.12 |
| February 1999 | $13.80 | $29 |
| January 1999 | $12.78 | $27 |
| December 1998 | $13.26 | $28 |
| November 1998 | $13.49 | $28.50 |
| October 1998 | $13.73 | $29 |
| September 1998 | $11.14 | $26 |
| August 1998 | $10.71 | $25 |
| July 1998 | $10.44 | $24.38 |
| June 1998 | $10.23 | $24 |
| May 1998 | $10.71 | $25.12 |
| April 1998 | $11.72 | $27.50 |
| March 1998 | $10.64 | $25.06 |
| February 1998 | $10.08 | $23.75 |
| January 1998 | $10.58 | $24.94 |
| December 1997 | $9.95 | $23.56 |
| November 1997 | $10.51 | $24.88 |
| October 1997 | $10.56 | $25 |
| September 1997 | $11.14 | $26.50 |
| August 1997 | $10.96 | $26.06 |
| July 1997 | $10.83 | $25.75 |
| June 1997 | $11.31 | $27 |
| May 1997 | $10.55 | $50.38 |
| April 1997 | $9.53 | $45.50 |
| March 1997 | $8.94 | $42.88 |
| February 1997 | $8.14 | $39 |
| January 1997 | $7.82 | $37.50 |
SSB
List: Contenders
Price: $79.25
52 week price:
Dividend Yield: 0.03%
5-year range yield:
Forward Dividend Yield: 2.62%
Payout Ratio: 32.20%
Payout Ratio Range:
Dividend Per Share: 2.08 USD
Earnings Per Share: 6.46 USD
P/E Ratio: 12.47
Exchange: NYQ
Sector: Financial Services
Industry: Banks - Regional
Volume: 194543
Market Capitalization: 6.1 billion
Average Dividend Frequency: 4
Years Paying Dividends: 29
DGR3: 4.20%
DGR5: 8.80%
DGR10: 11.27%
DGR20: 6.97%