SouthState Corporation
SSBNYSEFinancial Services● Active
$95.12
$-0.20(-0.21%)
Market Cap$9.3B
P/E Ratio—
52W High$108.46
52W Low$84.48
SouthState Corporation（SSB）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
ssb · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$114.27
Nov 25, 2024
-16.5% from here
5-Year Low5Y
$59.51
May 4, 2023
+60.4% from low
IPO Priceadj.
$12.46
Jan 28, 1997
+666.1% since IPO
1 Year Ago
$90.50
Jun 9, 2025
+5.5% in 1Y
5 Years Ago
$89.95
Jun 8, 2021
+6.1% in 5Y
10 Years Ago
$72.14
Jun 8, 2016
+32.3% in 10Y
Historical Price Data · SSB
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $95.33 | $96.25 | $94.93 | $95.04 | $95.04 | 211K | -0.30% |
| Jun 5, 2026 | $95.15 | $96.07 | $94.69 | $95.32 | $95.32 | 567K | +0.18% |
| Jun 4, 2026 | $93.96 | $95.36 | $93.70 | $94.90 | $94.90 | 674K | +1.00% |
| Jun 3, 2026 | $93.37 | $93.60 | $92.21 | $92.22 | $92.22 | 703K | -1.23% |
| Jun 2, 2026 | $92.30 | $94.60 | $92.05 | $94.16 | $94.16 | 561K | +2.02% |
| Jun 1, 2026 | $93.85 | $94.37 | $92.39 | $92.51 | $92.51 | 508K | -1.43% |
| May 29, 2026 | $94.20 | $95.06 | $94.14 | $94.75 | $94.75 | 678K | +0.58% |
| May 28, 2026 | $94.26 | $95.04 | $93.67 | $94.69 | $94.69 | 556K | +0.46% |
| May 27, 2026 | $95.62 | $96.12 | $94.73 | $94.90 | $94.90 | 509K | -0.75% |
| May 26, 2026 | $94.76 | $96.13 | $94.76 | $95.56 | $95.56 | 433K | +0.84% |
| May 22, 2026 | $93.87 | $94.76 | $93.47 | $94.60 | $94.60 | 865K | +0.78% |
| May 21, 2026 | $93.70 | $94.38 | $92.39 | $93.84 | $93.84 | 978K | +0.15% |
| May 20, 2026 | $92.40 | $94.67 | $92.02 | $94.56 | $94.56 | 706K | +2.34% |
| May 19, 2026 | $92.74 | $93.30 | $91.43 | $92.03 | $92.03 | 550K | -0.77% |
| May 18, 2026 | $92.85 | $93.78 | $92.74 | $92.84 | $92.84 | 453K | -0.01% |
| May 15, 2026 | $93.17 | $93.65 | $91.13 | $92.22 | $92.22 | 512K | -1.02% |
| May 14, 2026 | $92.93 | $94.44 | $92.84 | $93.27 | $93.27 | 676K | +0.37% |
| May 13, 2026 | $93.11 | $93.48 | $91.51 | $91.91 | $91.91 | 1.0M | -1.29% |
| May 12, 2026 | $94.07 | $94.50 | $92.06 | $93.68 | $93.68 | 919K | -0.41% |
| May 11, 2026 | $96.40 | $96.83 | $93.68 | $93.89 | $93.89 | 689K | -2.60% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · SSB
Jan 1 → Dec 31 · 6 years2026+1.1%$94.01 → $95.04
+1.1%
2025-6.4%$100.50 → $94.11
-6.4%
2024+18.9%$83.70 → $99.48
+18.9%
2023+10.0%$76.76 → $84.45
+10.0%
2022-5.4%$80.69 → $76.36
-5.4%
2021-10.0%$89.05 → $80.11
-10.0%
Best Year2024 · +18.9%
Worst Year2021 · -10.0%
Positive Years3 / 6
Avg Annual Return+1.4%
6Y Total Return+6.7%
6Y CAGR~+1.1% / yr
Similar Companies in Financial Services
View sector
Berkshire Hathaway Inc.
BRK-B
$487.41+0.00%
Mkt Cap $1.05T
Berkshire Hathaway Inc.
BRK-A
$730,814.72+0.00%
Mkt Cap $1.05T
JPMorgan Chase & Co.
JPM
$312.59+0.00%
Mkt Cap $837.6B
Visa Inc.
V
$320.45+0.00%
Mkt Cap $614.2B
Mastercard Incorporated
MA
$487.28+0.00%
Mkt Cap $430.6B
Bank of America Corporation
BAC
$53.99+0.00%
Mkt Cap $383.2B
Royal Bank of Canada
RY.TO
$272.82+0.00%
Mkt Cap $381.0B
Morgan Stanley
MS
$215.19+0.00%
Mkt Cap $339.4B
HSBC Holdings plc
HSBC
$91.83+0.00%
Mkt Cap $315.6B
The Goldman Sachs Group, Inc.
GS
$1,057.83+0.00%
Mkt Cap $312.1BWhat If You Invested in SSB?
If you invested $1,000 in SSB 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$1,323
Total Return+32.3%
CAGR~+2.8% / yr
Profit+$323
Based on Jun 8, 2016 · $72.14Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
SouthState Corporation（SSB）所属板块为 Financial Services，主要交易场所为 NYSE。本页行情快照中的最近价为 $95.45。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
SSB 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
SSB 历史股价FMP 日线复权 OHLCV