SouthState Corporation ( SSB) - Price History
Monthly price history for SSB (SouthState Corporation)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | $94.75 | $94.75 |
| May 2026 | $94.75 | $94.75 |
| April 2026 | $97.67 | $97.67 |
| March 2026 | $92.52 | $92.52 |
| February 2026 | $98.67 | $98.67 |
| January 2026 | $101.75 | $102.33 |
| December 2025 | $93.58 | $94.11 |
| November 2025 | $89.01 | $89.51 |
| October 2025 | $87.55 | $88.65 |
| September 2025 | $97.64 | $98.87 |
| August 2025 | $100.79 | $102.06 |
| July 2025 | $92.39 | $94.17 |
| June 2025 | $90.29 | $92.03 |
| May 2025 | $86.14 | $87.80 |
| April 2025 | $84.63 | $86.78 |
| March 2025 | $90.52 | $92.82 |
| February 2025 | $98.30 | $100.80 |
| January 2025 | $102.46 | $105.59 |
| December 2024 | $96.53 | $99.48 |
| November 2024 | $107.40 | $110.69 |
| October 2024 | $94.16 | $97.53 |
| September 2024 | $93.82 | $97.18 |
| August 2024 | $93.74 | $97.09 |
| July 2024 | $94.97 | $98.97 |
| June 2024 | $73.33 | $76.42 |
| May 2024 | $74.19 | $77.31 |
| April 2024 | $72.17 | $75.70 |
| March 2024 | $81.07 | $85.03 |
| February 2024 | $80.13 | $84.04 |
| January 2024 | $78.72 | $83.10 |
| December 2023 | $80 | $84.45 |
| November 2023 | $70.14 | $74.05 |
| October 2023 | $62.15 | $66.10 |
| September 2023 | $63.34 | $67.36 |
| August 2023 | $67.98 | $72.30 |
| July 2023 | $72.54 | $77.67 |
| June 2023 | $61.45 | $65.80 |
| May 2023 | $58.39 | $62.52 |
| April 2023 | $63.91 | $68.98 |
| March 2023 | $66.02 | $71.26 |
| February 2023 | $74.74 | $80.68 |
| January 2023 | $73.29 | $79.60 |
| December 2022 | $70.30 | $76.36 |
| November 2022 | $80.88 | $87.85 |
| October 2022 | $82.79 | $90.43 |
| September 2022 | $72.44 | $79.12 |
| August 2022 | $71.45 | $78.04 |
| July 2022 | $77.15 | $84.77 |
| June 2022 | $70.21 | $77.15 |
| May 2022 | $73.55 | $80.82 |
| April 2022 | $70.01 | $77.44 |
| March 2022 | $73.76 | $81.59 |
| February 2022 | $81.37 | $90 |
| January 2022 | $75.89 | $84.41 |
| December 2021 | $72.02 | $80.11 |
| November 2021 | $70.25 | $78.14 |
| October 2021 | $69.79 | $78.09 |
| September 2021 | $66.74 | $74.67 |
| August 2021 | $61.29 | $68.58 |
| July 2021 | $61.11 | $68.84 |
| June 2021 | $72.58 | $81.76 |
| May 2021 | $78.83 | $88.81 |
| April 2021 | $74.44 | $84.32 |
| March 2021 | $69.31 | $78.51 |
| February 2021 | $69.62 | $78.86 |
| January 2021 | $61.21 | $69.74 |
| December 2020 | $63.45 | $72.30 |
| November 2020 | $58.34 | $66.47 |
| October 2020 | $53.54 | $61.40 |
| September 2020 | $41.99 | $48.15 |
| August 2020 | $48.56 | $55.68 |
| July 2020 | $41.24 | $47.66 |
| June 2020 | $41.24 | $47.66 |
| May 2020 | $45.49 | $52.57 |
| April 2020 | $49.58 | $57.84 |
| March 2020 | $50.34 | $58.73 |
| February 2020 | $58.39 | $68.12 |
| January 2020 | $64.44 | $75.61 |
| December 2019 | $73.93 | $86.75 |
| November 2019 | $70.97 | $83.28 |
| October 2019 | $66.83 | $78.86 |
| September 2019 | $63.81 | $75.30 |
| August 2019 | $62.36 | $73.58 |
| July 2019 | $67.47 | $80.07 |
| June 2019 | $62.08 | $73.67 |
| May 2019 | $55.52 | $65.89 |
| April 2019 | $63.41 | $75.66 |
| March 2019 | $57.27 | $68.34 |
| February 2019 | $59.54 | $71.04 |
| January 2019 | $55.29 | $66.35 |
| December 2018 | $49.96 | $59.95 |
| November 2018 | $60.47 | $72.56 |
| October 2018 | $56.10 | $67.67 |
| September 2018 | $67.98 | $82 |
| August 2018 | $68.36 | $82.45 |
| July 2018 | $69.10 | $83.70 |
| June 2018 | $71.21 | $86.25 |
| May 2018 | $73.92 | $89.53 |
| April 2018 | $71.18 | $86.55 |
| March 2018 | $70.15 | $85.30 |
| February 2018 | $71.30 | $86.70 |
| January 2018 | $72.59 | $88.60 |
| December 2017 | $71.40 | $87.15 |
| November 2017 | $75.42 | $92.05 |
| October 2017 | $73.50 | $90.05 |
| September 2017 | $73.50 | $90.05 |
| August 2017 | $67.13 | $82.25 |
| July 2017 | $68.09 | $83.75 |
| June 2017 | $69.68 | $85.70 |
| May 2017 | $67.56 | $83.10 |
| April 2017 | $71.40 | $88.15 |
| March 2017 | $72.37 | $89.35 |
| February 2017 | $72.49 | $89.50 |
| January 2017 | $72.14 | $89.40 |
| December 2016 | $70.53 | $87.40 |
| November 2016 | $68.55 | $84.95 |
| October 2016 | $58.93 | $73.35 |
| September 2016 | $60.29 | $75.04 |
| August 2016 | $61.05 | $75.99 |
| July 2016 | $58.33 | $72.91 |
| June 2016 | $54.44 | $68.05 |
| May 2016 | $57.99 | $72.49 |
| April 2016 | $55.74 | $69.98 |
| March 2016 | $51.16 | $64.23 |
| February 2016 | $49.74 | $62.45 |
| January 2016 | $53.01 | $66.85 |
| December 2015 | $57.06 | $71.95 |
| November 2015 | $62.34 | $78.61 |
| October 2015 | $61.26 | $77.50 |
| September 2015 | $60.76 | $76.87 |
| August 2015 | $59.40 | $75.15 |
| July 2015 | $61.24 | $77.72 |
| June 2015 | $59.87 | $75.99 |
| May 2015 | $56.59 | $71.83 |
| April 2015 | $53.18 | $67.72 |
| March 2015 | $53.71 | $68.39 |
| February 2015 | $53.03 | $67.53 |
| January 2015 | $46.72 | $59.71 |
| December 2014 | $52.49 | $67.08 |
| November 2014 | $48.46 | $61.93 |
| October 2014 | $47.02 | $60.31 |
| September 2014 | $43.60 | $55.92 |
| August 2014 | $45.66 | $58.56 |
| July 2014 | $45.15 | $58.11 |
| June 2014 | $47.14 | $60.67 |
| May 2014 | $45.74 | $58.87 |
| April 2014 | $44.49 | $57.47 |
| March 2014 | $48.48 | $62.62 |
| February 2014 | $47.41 | $61.24 |
| January 2014 | $47.50 | $61.55 |
| December 2013 | $51.33 | $66.51 |
| November 2013 | $50.84 | $65.87 |
| October 2013 | $46.20 | $60.05 |
| September 2013 | $42.44 | $55.16 |
| August 2013 | $41.42 | $53.83 |
| July 2013 | $42.50 | $55.44 |
| June 2013 | $38.63 | $50.39 |
| May 2013 | $38.37 | $50.05 |
| April 2013 | $36.49 | $47.77 |
| March 2013 | $38.50 | $50.40 |
| February 2013 | $36.38 | $47.62 |
| January 2013 | $32.02 | $42.10 |
| December 2012 | $30.56 | $40.18 |
| November 2012 | $29.48 | $38.75 |
| October 2012 | $30.04 | $39.68 |
| September 2012 | $30.49 | $40.28 |
| August 2012 | $30.44 | $40.21 |
| July 2012 | $27.92 | $37.04 |
| June 2012 | $26.57 | $35.25 |
| May 2012 | $25.54 | $33.89 |
| April 2012 | $25.78 | $34.39 |
| March 2012 | $24.52 | $32.71 |
| February 2012 | $23.22 | $30.97 |
| January 2012 | $23.02 | $30.87 |
| December 2011 | $21.64 | $29.01 |
| November 2011 | $21.24 | $28.48 |
| October 2011 | $21.90 | $29.53 |
| September 2011 | $18.30 | $24.68 |
| August 2011 | $20.80 | $28.05 |
| July 2011 | $21.58 | $29.28 |
| June 2011 | $21.14 | $28.68 |
| May 2011 | $22.98 | $31.18 |
| April 2011 | $23.63 | $32.24 |
| March 2011 | $24.39 | $33.28 |
| February 2011 | $23.74 | $32.39 |
| January 2011 | $22.68 | $31.12 |
| December 2010 | $23.87 | $32.75 |
| November 2010 | $22.53 | $30.91 |
| October 2010 | $22.13 | $30.53 |
| September 2010 | $22.61 | $31.19 |
| August 2010 | $20.84 | $28.75 |
| July 2010 | $23.24 | $32.23 |
| June 2010 | $25.39 | $35.22 |
| May 2010 | $25.80 | $35.79 |
| April 2010 | $28.56 | $39.79 |
| March 2010 | $26.59 | $37.04 |
| February 2010 | $26.10 | $36.36 |
| January 2010 | $21.43 | $30 |
| December 2009 | $19.78 | $27.69 |
| November 2009 | $18.57 | $26 |
| October 2009 | $18.36 | $25.87 |
| September 2009 | $19.94 | $28.10 |
| August 2009 | $18.21 | $25.65 |
| July 2009 | $18.12 | $25.69 |
| June 2009 | $16.71 | $23.69 |
| May 2009 | $15.95 | $22.61 |
| April 2009 | $16.15 | $23.07 |
| March 2009 | $14.63 | $20.90 |
| February 2009 | $14 | $20 |
| January 2009 | $18.69 | $26.86 |
| December 2008 | $24 | $34.50 |
| November 2008 | $23.62 | $33.95 |
| October 2008 | $23.58 | $33.89 |
| September 2008 | $26.02 | $37.60 |
| August 2008 | $23.41 | $33.83 |
| July 2008 | $24.05 | $34.75 |
| June 2008 | $19.67 | $28.56 |
| May 2008 | $22.93 | $33.30 |
| April 2008 | $23.28 | $33.97 |
| March 2008 | $23.16 | $33.80 |
| February 2008 | $20.50 | $29.91 |
| January 2008 | $20.50 | $29.92 |
| December 2007 | $21.58 | $31.67 |
| November 2007 | $21.12 | $31 |
| October 2007 | $21.77 | $31.95 |
| September 2007 | $23.41 | $34.54 |
| August 2007 | $24.16 | $35.66 |
| July 2007 | $19.63 | $29.14 |
| June 2007 | $24.52 | $36.40 |
| May 2007 | $24.43 | $36.26 |
| April 2007 | $24.71 | $36.85 |
| March 2007 | $24.32 | $36.26 |
| February 2007 | $24.01 | $37.59 |
| January 2007 | $24.35 | $38.13 |
| December 2006 | $26.53 | $41.73 |
| November 2006 | $25.70 | $40.43 |
| October 2006 | $26.12 | $41.25 |
| September 2006 | $23.68 | $37.40 |
| August 2006 | $24.64 | $38.92 |
| July 2006 | $23.81 | $37.77 |
| June 2006 | $22.47 | $35.65 |
| May 2006 | $21.30 | $33.79 |
| April 2006 | $21.61 | $34.46 |
| March 2006 | $22 | $35.08 |
| February 2006 | $21.95 | $35 |
| January 2006 | $21.42 | $34.32 |
| December 2005 | $20.86 | $33.42 |
| November 2005 | $20.80 | $33.33 |
| October 2005 | $19.89 | $32.05 |
| September 2005 | $19.60 | $31.58 |
| August 2005 | $19.87 | $32.01 |
| July 2005 | $20.91 | $33.86 |
| June 2005 | $19.55 | $31.65 |
| May 2005 | $18.05 | $29.22 |
| April 2005 | $17.77 | $28.93 |
| March 2005 | $18.44 | $30.03 |
| February 2005 | $18.28 | $29.76 |
| January 2005 | $18.52 | $30.32 |
| December 2004 | $20.50 | $33.57 |
| November 2004 | $21.51 | $36.98 |
| October 2004 | $19.04 | $32.91 |
| September 2004 | $17.07 | $29.50 |
| August 2004 | $16.81 | $29.05 |
| July 2004 | $16.61 | $28.70 |
| June 2004 | $17.35 | $30.15 |
| May 2004 | $16.46 | $28.61 |
| April 2004 | $17.56 | $30.70 |
| March 2004 | $18.02 | $31.50 |
| February 2004 | $18.66 | $32.62 |
| January 2004 | $18.16 | $31.75 |
| December 2003 | $17.08 | $30.01 |
| November 2003 | $18.10 | $31.82 |
| October 2003 | $16.39 | $28.80 |
| September 2003 | $14.99 | $26.50 |
| August 2003 | $15.47 | $27.35 |
| July 2003 | $15.38 | $27.18 |
| June 2003 | $13.86 | $24.66 |
| May 2003 | $14.56 | $25.90 |
| April 2003 | $14.53 | $25.85 |
| March 2003 | $14.16 | $25.35 |
| February 2003 | $13.27 | $23.75 |
| January 2003 | $12.73 | $22.95 |
| December 2002 | $13.32 | $24 |
| November 2002 | $15.23 | $27.45 |
| October 2002 | $14.12 | $28 |
| September 2002 | $13.84 | $27.60 |
| August 2002 | $14.89 | $29.70 |
| July 2002 | $13.39 | $26.70 |
| June 2002 | $15.06 | $30.20 |
| May 2002 | $14.31 | $28.70 |
| April 2002 | $13.31 | $26.86 |
| March 2002 | $12.44 | $25.10 |
| February 2002 | $11.10 | $22.40 |
| January 2002 | $10.65 | $21.50 |
| December 2001 | $9.50 | $19.30 |
| November 2001 | $9.57 | $19.45 |
| October 2001 | $8.74 | $17.75 |
| September 2001 | $9.27 | $19 |
| August 2001 | $10.07 | $20.64 |
| July 2001 | $9.33 | $19.25 |
| June 2001 | $9.01 | $18.60 |
| May 2001 | $8.72 | $18 |
| April 2001 | $8.05 | $16.75 |
| March 2001 | $7.73 | $16.10 |
| February 2001 | $8.41 | $17.50 |
| January 2001 | $7.38 | $15.37 |
| December 2000 | $6.25 | $13.12 |
| November 2000 | $6.90 | $14.50 |
| October 2000 | $7.07 | $15 |
| September 2000 | $6.25 | $13.25 |
| August 2000 | $7.54 | $16 |
| July 2000 | $7.71 | $16.50 |
| June 2000 | $7.95 | $17 |
| May 2000 | $8.18 | $17.50 |
| April 2000 | $7.89 | $17 |
| March 2000 | $8.58 | $18.50 |
| February 2000 | $9.10 | $19.62 |
| January 2000 | $9.91 | $21.50 |
| December 1999 | $10.32 | $22.38 |
| November 1999 | $10.84 | $23.50 |
| October 1999 | $11.24 | $24.50 |
| September 1999 | $14.22 | $31 |
| August 1999 | $11.58 | $25.25 |
| July 1999 | $11.24 | $24.50 |
| June 1999 | $12.21 | $26.75 |
| May 1999 | $12.55 | $27.50 |
| April 1999 | $12.32 | $27 |
| March 1999 | $12.77 | $28.12 |
| February 1999 | $13.17 | $29 |
| January 1999 | $12.20 | $27 |
| December 1998 | $12.65 | $28 |
| November 1998 | $12.88 | $28.50 |
| October 1998 | $13.10 | $29 |
| September 1998 | $10.63 | $26 |
| August 1998 | $10.22 | $25 |
| July 1998 | $9.96 | $24.38 |
| June 1998 | $9.76 | $24 |
| May 1998 | $10.22 | $25.12 |
| April 1998 | $11.18 | $27.50 |
| March 1998 | $10.15 | $25.06 |
| February 1998 | $9.62 | $23.75 |
| January 1998 | $10.10 | $24.94 |
| December 1997 | $9.50 | $23.56 |
| November 1997 | $10.03 | $24.88 |
| October 1997 | $10.08 | $25 |
| September 1997 | $10.64 | $26.50 |
| August 1997 | $10.46 | $26.06 |
| July 1997 | $10.34 | $25.75 |
| June 1997 | $10.80 | $27 |
| May 1997 | $10.07 | $50.38 |
| April 1997 | $9.10 | $45.50 |
| March 1997 | $8.54 | $42.88 |
| February 1997 | $7.76 | $39 |
| January 1997 | $7.46 | $37.50 |
SSB
List: Contenders
Price: $94.75
52 week price:
Dividend Yield: 2.52%
5-year range yield:
Forward Dividend Yield: 2.52%
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: 9.3 billion
Average Dividend Frequency: 4
Years Paying Dividends: 31
DGR3: 3.30%
DGR5: 3.37%
DGR10: 9.43%
DGR20: 6.57%