SouthState Bank Corp. ( SSB) - Price History
Monthly price history for SSB (SouthState Bank Corp.)
| Date | Adjusted price | Real price |
|---|---|---|
| October 2026 | $100.25 | $100.25 |
| September 2026 | $99.56 | $99.56 |
| August 2026 | $104.89 | $104.89 |
| July 2026 | $104.45 | $105.09 |
| June 2026 | $99.29 | $99.90 |
| May 2026 | $94.17 | $94.75 |
| April 2026 | $96.48 | $97.67 |
| March 2026 | $91.39 | $92.52 |
| February 2026 | $97.47 | $98.67 |
| January 2026 | $100.51 | $102.33 |
| December 2025 | $92.44 | $94.11 |
| November 2025 | $87.92 | $89.51 |
| October 2025 | $86.48 | $88.65 |
| September 2025 | $96.45 | $98.87 |
| August 2025 | $99.56 | $102.06 |
| July 2025 | $91.26 | $94.17 |
| June 2025 | $89.19 | $92.03 |
| May 2025 | $85.09 | $87.80 |
| April 2025 | $83.59 | $86.78 |
| March 2025 | $89.41 | $92.82 |
| February 2025 | $97.10 | $100.80 |
| January 2025 | $101.20 | $105.59 |
| December 2024 | $95.35 | $99.48 |
| November 2024 | $106.09 | $110.69 |
| October 2024 | $93.01 | $97.53 |
| September 2024 | $92.68 | $97.18 |
| August 2024 | $92.59 | $97.09 |
| July 2024 | $93.81 | $98.97 |
| June 2024 | $72.44 | $76.42 |
| May 2024 | $73.28 | $77.31 |
| April 2024 | $71.29 | $75.70 |
| March 2024 | $80.08 | $85.03 |
| February 2024 | $79.15 | $84.04 |
| January 2024 | $77.76 | $83.10 |
| December 2023 | $79.02 | $84.45 |
| November 2023 | $69.29 | $74.05 |
| October 2023 | $61.39 | $66.10 |
| September 2023 | $62.56 | $67.36 |
| August 2023 | $67.15 | $72.30 |
| July 2023 | $71.65 | $77.67 |
| June 2023 | $60.70 | $65.80 |
| May 2023 | $57.67 | $62.52 |
| April 2023 | $63.13 | $68.98 |
| March 2023 | $65.21 | $71.26 |
| February 2023 | $73.83 | $80.68 |
| January 2023 | $72.39 | $79.60 |
| December 2022 | $69.45 | $76.36 |
| November 2022 | $79.90 | $87.85 |
| October 2022 | $81.78 | $90.43 |
| September 2022 | $71.56 | $79.12 |
| August 2022 | $70.58 | $78.04 |
| July 2022 | $76.20 | $84.77 |
| June 2022 | $69.36 | $77.15 |
| May 2022 | $72.65 | $80.82 |
| April 2022 | $69.16 | $77.44 |
| March 2022 | $72.86 | $81.59 |
| February 2022 | $80.38 | $90 |
| January 2022 | $74.96 | $84.41 |
| December 2021 | $71.14 | $80.11 |
| November 2021 | $69.39 | $78.14 |
| October 2021 | $68.94 | $78.09 |
| September 2021 | $65.92 | $74.67 |
| August 2021 | $60.54 | $68.58 |
| July 2021 | $60.36 | $68.84 |
| June 2021 | $71.69 | $81.76 |
| May 2021 | $77.87 | $88.81 |
| April 2021 | $73.53 | $84.32 |
| March 2021 | $68.46 | $78.51 |
| February 2021 | $68.77 | $78.86 |
| January 2021 | $60.46 | $69.74 |
| December 2020 | $62.68 | $72.30 |
| November 2020 | $57.62 | $66.47 |
| October 2020 | $52.89 | $61.40 |
| September 2020 | $41.48 | $48.15 |
| August 2020 | $47.96 | $55.68 |
| July 2020 | $40.74 | $47.66 |
| June 2020 | $40.74 | $47.66 |
| May 2020 | $44.93 | $52.57 |
| April 2020 | $48.97 | $57.84 |
| March 2020 | $49.73 | $58.73 |
| February 2020 | $57.68 | $68.12 |
| January 2020 | $63.65 | $75.61 |
| December 2019 | $73.03 | $86.75 |
| November 2019 | $70.11 | $83.28 |
| October 2019 | $66.02 | $78.86 |
| September 2019 | $63.04 | $75.30 |
| August 2019 | $61.60 | $73.58 |
| July 2019 | $66.64 | $80.07 |
| June 2019 | $61.32 | $73.67 |
| May 2019 | $54.84 | $65.89 |
| April 2019 | $62.64 | $75.66 |
| March 2019 | $56.58 | $68.34 |
| February 2019 | $58.81 | $71.04 |
| January 2019 | $54.62 | $66.35 |
| December 2018 | $49.35 | $59.95 |
| November 2018 | $59.73 | $72.56 |
| October 2018 | $55.42 | $67.67 |
| September 2018 | $67.16 | $82 |
| August 2018 | $67.52 | $82.45 |
| July 2018 | $68.26 | $83.70 |
| June 2018 | $70.34 | $86.25 |
| May 2018 | $73.01 | $89.53 |
| April 2018 | $70.31 | $86.55 |
| March 2018 | $69.30 | $85.30 |
| February 2018 | $70.43 | $86.70 |
| January 2018 | $71.71 | $88.60 |
| December 2017 | $70.53 | $87.15 |
| November 2017 | $74.50 | $92.05 |
| October 2017 | $72.60 | $90.05 |
| September 2017 | $72.60 | $90.05 |
| August 2017 | $66.32 | $82.25 |
| July 2017 | $67.26 | $83.75 |
| June 2017 | $68.82 | $85.70 |
| May 2017 | $66.74 | $83.10 |
| April 2017 | $70.53 | $88.15 |
| March 2017 | $71.49 | $89.35 |
| February 2017 | $71.61 | $89.50 |
| January 2017 | $71.26 | $89.40 |
| December 2016 | $69.67 | $87.40 |
| November 2016 | $67.71 | $84.95 |
| October 2016 | $58.21 | $73.35 |
| September 2016 | $59.55 | $75.04 |
| August 2016 | $60.31 | $75.99 |
| July 2016 | $57.62 | $72.91 |
| June 2016 | $53.78 | $68.05 |
| May 2016 | $57.28 | $72.49 |
| April 2016 | $55.06 | $69.98 |
| March 2016 | $50.54 | $64.23 |
| February 2016 | $49.14 | $62.45 |
| January 2016 | $52.37 | $66.85 |
| December 2015 | $56.36 | $71.95 |
| November 2015 | $61.58 | $78.61 |
| October 2015 | $60.51 | $77.50 |
| September 2015 | $60.02 | $76.87 |
| August 2015 | $58.68 | $75.15 |
| July 2015 | $60.49 | $77.72 |
| June 2015 | $59.14 | $75.99 |
| May 2015 | $55.90 | $71.83 |
| April 2015 | $52.53 | $67.72 |
| March 2015 | $53.05 | $68.39 |
| February 2015 | $52.38 | $67.53 |
| January 2015 | $46.15 | $59.71 |
| December 2014 | $51.85 | $67.08 |
| November 2014 | $47.87 | $61.93 |
| October 2014 | $46.45 | $60.31 |
| September 2014 | $43.07 | $55.92 |
| August 2014 | $45.10 | $58.56 |
| July 2014 | $44.60 | $58.11 |
| June 2014 | $46.56 | $60.67 |
| May 2014 | $45.18 | $58.87 |
| April 2014 | $43.95 | $57.47 |
| March 2014 | $47.89 | $62.62 |
| February 2014 | $46.83 | $61.24 |
| January 2014 | $46.92 | $61.55 |
| December 2013 | $50.70 | $66.51 |
| November 2013 | $50.21 | $65.87 |
| October 2013 | $45.64 | $60.05 |
| September 2013 | $41.92 | $55.16 |
| August 2013 | $40.91 | $53.83 |
| July 2013 | $41.98 | $55.44 |
| June 2013 | $38.16 | $50.39 |
| May 2013 | $37.90 | $50.05 |
| April 2013 | $36.04 | $47.77 |
| March 2013 | $38.03 | $50.40 |
| February 2013 | $35.93 | $47.62 |
| January 2013 | $31.63 | $42.10 |
| December 2012 | $30.19 | $40.18 |
| November 2012 | $29.12 | $38.75 |
| October 2012 | $29.67 | $39.68 |
| September 2012 | $30.12 | $40.28 |
| August 2012 | $30.07 | $40.21 |
| July 2012 | $27.58 | $37.04 |
| June 2012 | $26.24 | $35.25 |
| May 2012 | $25.23 | $33.89 |
| April 2012 | $25.47 | $34.39 |
| March 2012 | $24.22 | $32.71 |
| February 2012 | $22.94 | $30.97 |
| January 2012 | $22.74 | $30.87 |
| December 2011 | $21.37 | $29.01 |
| November 2011 | $20.98 | $28.48 |
| October 2011 | $21.63 | $29.53 |
| September 2011 | $18.08 | $24.68 |
| August 2011 | $20.54 | $28.05 |
| July 2011 | $21.32 | $29.28 |
| June 2011 | $20.88 | $28.68 |
| May 2011 | $22.70 | $31.18 |
| April 2011 | $23.34 | $32.24 |
| March 2011 | $24.09 | $33.28 |
| February 2011 | $23.45 | $32.39 |
| January 2011 | $22.40 | $31.12 |
| December 2010 | $23.58 | $32.75 |
| November 2010 | $22.25 | $30.91 |
| October 2010 | $21.86 | $30.53 |
| September 2010 | $22.33 | $31.19 |
| August 2010 | $20.58 | $28.75 |
| July 2010 | $22.95 | $32.23 |
| June 2010 | $25.08 | $35.22 |
| May 2010 | $25.49 | $35.79 |
| April 2010 | $28.21 | $39.79 |
| March 2010 | $26.26 | $37.04 |
| February 2010 | $25.78 | $36.36 |
| January 2010 | $21.17 | $30 |
| December 2009 | $19.54 | $27.69 |
| November 2009 | $18.34 | $26 |
| October 2009 | $18.14 | $25.87 |
| September 2009 | $19.70 | $28.10 |
| August 2009 | $17.98 | $25.65 |
| July 2009 | $17.90 | $25.69 |
| June 2009 | $16.50 | $23.69 |
| May 2009 | $15.75 | $22.61 |
| April 2009 | $15.96 | $23.07 |
| March 2009 | $14.45 | $20.90 |
| February 2009 | $13.83 | $20 |
| January 2009 | $18.46 | $26.86 |
| December 2008 | $23.71 | $34.50 |
| November 2008 | $23.33 | $33.95 |
| October 2008 | $23.29 | $33.89 |
| September 2008 | $25.70 | $37.60 |
| August 2008 | $23.13 | $33.83 |
| July 2008 | $23.76 | $34.75 |
| June 2008 | $19.43 | $28.56 |
| May 2008 | $22.65 | $33.30 |
| April 2008 | $22.99 | $33.97 |
| March 2008 | $22.88 | $33.80 |
| February 2008 | $20.24 | $29.91 |
| January 2008 | $20.25 | $29.92 |
| December 2007 | $21.32 | $31.67 |
| November 2007 | $20.86 | $31 |
| October 2007 | $21.50 | $31.95 |
| September 2007 | $23.12 | $34.54 |
| August 2007 | $23.87 | $35.66 |
| July 2007 | $19.39 | $29.14 |
| June 2007 | $24.22 | $36.40 |
| May 2007 | $24.13 | $36.26 |
| April 2007 | $24.41 | $36.85 |
| March 2007 | $24.02 | $36.26 |
| February 2007 | $23.72 | $37.59 |
| January 2007 | $24.06 | $38.13 |
| December 2006 | $26.21 | $41.73 |
| November 2006 | $25.39 | $40.43 |
| October 2006 | $25.80 | $41.25 |
| September 2006 | $23.39 | $37.40 |
| August 2006 | $24.34 | $38.92 |
| July 2006 | $23.52 | $37.77 |
| June 2006 | $22.20 | $35.65 |
| May 2006 | $21.04 | $33.79 |
| April 2006 | $21.35 | $34.46 |
| March 2006 | $21.73 | $35.08 |
| February 2006 | $21.68 | $35 |
| January 2006 | $21.16 | $34.32 |
| December 2005 | $20.60 | $33.42 |
| November 2005 | $20.54 | $33.33 |
| October 2005 | $19.65 | $32.05 |
| September 2005 | $19.36 | $31.58 |
| August 2005 | $19.62 | $32.01 |
| July 2005 | $20.66 | $33.86 |
| June 2005 | $19.31 | $31.65 |
| May 2005 | $17.83 | $29.22 |
| April 2005 | $17.55 | $28.93 |
| March 2005 | $18.22 | $30.03 |
| February 2005 | $18.06 | $29.76 |
| January 2005 | $18.29 | $30.32 |
| December 2004 | $20.25 | $33.57 |
| November 2004 | $21.24 | $36.98 |
| October 2004 | $18.81 | $32.91 |
| September 2004 | $16.86 | $29.50 |
| August 2004 | $16.60 | $29.05 |
| July 2004 | $16.40 | $28.70 |
| June 2004 | $17.13 | $30.15 |
| May 2004 | $16.26 | $28.61 |
| April 2004 | $17.35 | $30.70 |
| March 2004 | $17.80 | $31.50 |
| February 2004 | $18.43 | $32.62 |
| January 2004 | $17.94 | $31.75 |
| December 2003 | $16.87 | $30.01 |
| November 2003 | $17.88 | $31.82 |
| October 2003 | $16.19 | $28.80 |
| September 2003 | $14.81 | $26.50 |
| August 2003 | $15.28 | $27.35 |
| July 2003 | $15.19 | $27.18 |
| June 2003 | $13.70 | $24.66 |
| May 2003 | $14.38 | $25.90 |
| April 2003 | $14.36 | $25.85 |
| March 2003 | $13.99 | $25.35 |
| February 2003 | $13.11 | $23.75 |
| January 2003 | $12.58 | $22.95 |
| December 2002 | $13.15 | $24 |
| November 2002 | $15.04 | $27.45 |
| October 2002 | $13.95 | $28 |
| September 2002 | $13.67 | $27.60 |
| August 2002 | $14.71 | $29.70 |
| July 2002 | $13.23 | $26.70 |
| June 2002 | $14.87 | $30.20 |
| May 2002 | $14.13 | $28.70 |
| April 2002 | $13.15 | $26.86 |
| March 2002 | $12.29 | $25.10 |
| February 2002 | $10.96 | $22.40 |
| January 2002 | $10.52 | $21.50 |
| December 2001 | $9.38 | $19.30 |
| November 2001 | $9.45 | $19.45 |
| October 2001 | $8.63 | $17.75 |
| September 2001 | $9.16 | $19 |
| August 2001 | $9.95 | $20.64 |
| July 2001 | $9.21 | $19.25 |
| June 2001 | $8.90 | $18.60 |
| May 2001 | $8.61 | $18 |
| April 2001 | $7.95 | $16.75 |
| March 2001 | $7.64 | $16.10 |
| February 2001 | $8.30 | $17.50 |
| January 2001 | $7.29 | $15.37 |
| December 2000 | $6.17 | $13.12 |
| November 2000 | $6.82 | $14.50 |
| October 2000 | $6.99 | $15 |
| September 2000 | $6.17 | $13.25 |
| August 2000 | $7.45 | $16 |
| July 2000 | $7.62 | $16.50 |
| June 2000 | $7.85 | $17 |
| May 2000 | $8.08 | $17.50 |
| April 2000 | $7.79 | $17 |
| March 2000 | $8.48 | $18.50 |
| February 2000 | $8.99 | $19.62 |
| January 2000 | $9.79 | $21.50 |
| December 1999 | $10.19 | $22.38 |
| November 1999 | $10.70 | $23.50 |
| October 1999 | $11.10 | $24.50 |
| September 1999 | $14.04 | $31 |
| August 1999 | $11.44 | $25.25 |
| July 1999 | $11.10 | $24.50 |
| June 1999 | $12.06 | $26.75 |
| May 1999 | $12.40 | $27.50 |
| April 1999 | $12.17 | $27 |
| March 1999 | $12.62 | $28.12 |
| February 1999 | $13.01 | $29 |
| January 1999 | $12.05 | $27 |
| December 1998 | $12.50 | $28 |
| November 1998 | $12.72 | $28.50 |
| October 1998 | $12.94 | $29 |
| September 1998 | $10.50 | $26 |
| August 1998 | $10.09 | $25 |
| July 1998 | $9.84 | $24.38 |
| June 1998 | $9.64 | $24 |
| May 1998 | $10.09 | $25.12 |
| April 1998 | $11.05 | $27.50 |
| March 1998 | $10.02 | $25.06 |
| February 1998 | $9.50 | $23.75 |
| January 1998 | $9.98 | $24.94 |
| December 1997 | $9.38 | $23.56 |
| November 1997 | $9.90 | $24.88 |
| October 1997 | $9.96 | $25 |
| September 1997 | $10.51 | $26.50 |
| August 1997 | $10.33 | $26.06 |
| July 1997 | $10.21 | $25.75 |
| June 1997 | $10.66 | $27 |
| May 1997 | $9.95 | $50.38 |
| April 1997 | $8.98 | $45.50 |
| March 1997 | $8.43 | $42.88 |
| February 1997 | $7.67 | $39 |
| January 1997 | $7.37 | $37.50 |
SSB
Price: $100.25
52 week price:
Dividend Yield: 2.49%
5-year range yield:
Forward Dividend Yield: 2.63%
Payout Ratio: 34.62%
Payout Ratio Range:
Dividend Per Share: 2.64 USD
Earnings Per Share: 9.52 USD
P/E Ratio: 11.20
Exchange: NYQ
Sector: Financial Services
Industry: Banks - Regional
Country: United States
Volume: 194543
Market Capitalization: 9.6 billion
Average Dividend Frequency: 4
Years Paying Dividends: 31
DGR3: 4.07%
DGR5: 3.50%
DGR10: 9.22%
DGR20: 6.65%