Is SouthState Bank Corp. (SSB) a Buy, Sell, or Hold?
NYSE : SSB
SouthState Bank Corp. — Stock Chart
$106 USD
$4.75 (4.69%)
- Volume
- 1.47M
- Average Volume
- 813.16K
- Market Capitalization
- $10.35B
- P/E Ratio
- 11.06
- Dividend Yield
- 2.26%
- Price Target
- $119.00
- Year High
- $108.46
- Year Low
- $84.48
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.25
- Current Ratio
- $0.13
SSB Price Chart
Historical Price Data
| Date | Opening Price | Closing Price | %Chg | Volume |
|---|---|---|---|---|
| 2026-07-24 | $103.81 | $106.00 | 2.11% | 1.76M |
| 2026-07-23 | $101.03 | $101.25 | 0.22% | 1.03M |
| 2026-07-22 | $102.54 | $102.19 | -0.34% | 725.4K |
| 2026-07-21 | $102.19 | $102.28 | 0.09% | 693.14K |
| 2026-07-20 | $102.88 | $102.35 | -0.52% | 648.73K |
| 2026-07-17 | $103.55 | $103.19 | -0.35% | 597.31K |
| 2026-07-16 | $101.49 | $104.22 | 2.69% | 1.04M |
| 2026-07-15 | $100.87 | $101.15 | 0.28% | 695.8K |
| 2026-07-14 | $100.30 | $100.68 | 0.38% | 941.5K |
| 2026-07-13 | $99.96 | $100.44 | 0.48% | 827.7K |
| 2026-07-10 | $99.78 | $99.68 | -0.10% | 455.7K |
| 2026-07-09 | $98.01 | $99.29 | 1.31% | 596.1K |
| 2026-07-08 | $99.04 | $97.61 | -1.44% | 945.61K |
| 2026-07-07 | $100.39 | $99.83 | -0.56% | 1.14M |
| 2026-07-06 | $99.57 | $100.84 | 1.28% | 791.2K |
| 2026-07-02 | $102.09 | $100.16 | -1.89% | 1.11M |
| 2026-07-01 | $101.90 | $101.35 | -0.54% | 974.33K |
| 2026-06-30 | $99.66 | $99.90 | 0.24% | 658.2K |
| 2026-06-29 | $100.85 | $99.99 | -0.85% | 788.8K |
| 2026-06-26 | $101.25 | $101.37 | 0.12% | 2.44M |
| 2026-06-25 | $99.39 | $100.77 | 1.39% | 779.21K |
| 2026-06-24 | $98.90 | $99.75 | 0.86% | 560.12K |
| 2026-06-23 | $97.45 | $98.82 | 1.41% | 760.6K |
| 2026-06-22 | $96.72 | $97.13 | 0.42% | 514.45K |
| 2026-06-18 | $96.29 | $96.53 | 0.25% | 1.29M |
| 2026-06-17 | $97.32 | $95.85 | -1.51% | 887.2K |
| 2026-06-16 | $98.50 | $97.63 | -0.88% | 647.1K |
| 2026-06-15 | $99.86 | $97.60 | -2.26% | 711.24K |
| 2026-06-12 | $98.22 | $98.96 | 0.75% | 643.44K |
| 2026-06-11 | $97.20 | $97.50 | 0.31% | 591.4K |
| 2026-06-10 | $96.09 | $96.67 | 0.60% | 943.5K |
| 2026-06-09 | $95.67 | $95.66 | -0.01% | 1.07M |
| 2026-06-08 | $95.33 | $94.75 | -0.61% | 901.15K |
| 2026-06-05 | $95.15 | $95.32 | 0.18% | 566.51K |
| 2026-06-04 | $93.96 | $94.90 | 1.00% | 674.4K |
| 2026-06-03 | $93.37 | $92.22 | -1.23% | 703K |
| 2026-06-02 | $92.30 | $94.16 | 2.02% | 561.11K |
| 2026-06-01 | $93.85 | $92.51 | -1.43% | 508.1K |
| 2026-05-29 | $94.20 | $94.75 | 0.58% | 678.2K |
| 2026-05-28 | $94.26 | $94.69 | 0.46% | 556.31K |
| 2026-05-27 | $95.62 | $94.90 | -0.75% | 508.92K |
| 2026-05-26 | $94.76 | $95.56 | 0.84% | 432.5K |
| 2026-05-22 | $93.87 | $94.60 | 0.78% | 865.34K |
| 2026-05-21 | $93.70 | $93.84 | 0.15% | 977.66K |
| 2026-05-20 | $92.40 | $94.56 | 2.34% | 706.14K |
| 2026-05-19 | $92.74 | $92.03 | -0.77% | 550.2K |
| 2026-05-18 | $92.85 | $92.84 | -0.01% | 452.83K |
| 2026-05-15 | $93.17 | $92.22 | -1.02% | 511.6K |
| 2026-05-14 | $92.93 | $93.27 | 0.37% | 675.9K |
| 2026-05-13 | $93.11 | $91.91 | -1.29% | 1.02M |
| 2026-05-12 | $94.07 | $93.68 | -0.41% | 918.9K |
| 2026-05-11 | $96.40 | $93.89 | -2.60% | 688.8K |
| 2026-05-08 | $96.89 | $96.28 | -0.63% | 723.1K |
| 2026-05-07 | $98.90 | $97.36 | -1.56% | 761.9K |
| 2026-05-06 | $98.17 | $98.65 | 0.49% | 908.36K |
| 2026-05-05 | $96.54 | $97.36 | 0.85% | 868K |
| 2026-05-04 | $96.71 | $96.46 | -0.26% | 774.82K |
| 2026-05-01 | $97.74 | $97.48 | -0.27% | 621.5K |
| 2026-04-30 | $95.99 | $97.67 | 1.75% | 936.8K |
| 2026-04-29 | $97.97 | $96.55 | -1.45% | 1.03M |
| 2026-04-28 | $98.99 | $98.42 | -0.58% | 723.24K |
| 2026-04-27 | $94.91 | $97.84 | 3.09% | 1.37M |
| 2026-04-24 | $95.67 | $94.86 | -0.85% | 1.99M |
| 2026-04-23 | $97.22 | $98.09 | 0.89% | 976.92K |
| 2026-04-22 | $99.15 | $97.55 | -1.61% | 735.11K |
| 2026-04-21 | $100.17 | $98.63 | -1.54% | 707.1K |
| 2026-04-20 | $99.43 | $100.14 | 0.71% | 841.8K |
| 2026-04-17 | $98.61 | $99.93 | 1.34% | 1.01M |
| 2026-04-16 | $97.97 | $97.40 | -0.58% | 442.52K |
| 2026-04-15 | $98.14 | $97.97 | -0.17% | 677.5K |
| 2026-04-14 | $97.40 | $98.19 | 0.81% | 1.42M |
| 2026-04-13 | $97.09 | $97.80 | 0.73% | 1.08M |
| 2026-04-10 | $98.98 | $97.66 | -1.33% | 867K |
| 2026-04-09 | $96.61 | $99.40 | 2.89% | 864.57K |
| 2026-04-08 | $96.93 | $97.16 | 0.24% | 1.13M |
| 2026-04-07 | $94.16 | $94.01 | -0.16% | 794.2K |
| 2026-04-06 | $93.83 | $94.15 | 0.34% | 553.8K |
| 2026-04-02 | $92.43 | $93.91 | 1.60% | 497.9K |
| 2026-04-01 | $93.15 | $93.61 | 0.49% | 1.07M |
| 2026-03-31 | $91.95 | $92.52 | 0.62% | 688.4K |
| 2026-03-30 | $90.50 | $90.35 | -0.17% | 733.93K |
| 2026-03-27 | $91.39 | $89.73 | -1.82% | 829.1K |
| 2026-03-26 | $91.16 | $91.96 | 0.88% | 562.1K |
| 2026-03-25 | $92.00 | $91.71 | -0.32% | 1.07M |
| 2026-03-24 | $89.74 | $91.07 | 1.48% | 613.6K |
| 2026-03-23 | $92.37 | $90.63 | -1.88% | 952.41K |
| 2026-03-20 | $89.38 | $89.67 | 0.32% | 1.66M |
| 2026-03-19 | $89.03 | $89.22 | 0.21% | 1.52M |
| 2026-03-18 | $90.74 | $88.58 | -2.38% | 1.19M |
| 2026-03-17 | $91.67 | $91.18 | -0.53% | 541.2K |