dividends
SS
NYSE · SSB
SouthState Corporation
Financial Services · Banks - Regional
$106.86
Up+$1.08 (+1.02%)
Updated Aug 22, 2026, 7:17 AM
SID Score
7.8/10
Composite research score
Smart Money
58/100
Neutral
- Market cap
- 9.56B
- P/E ratio
- 13.85
- Dividend yield
- 2.13%
- 52-week range
- $87.48 – $112.20
- Volume
- 576.74K
- Avg. volume
- 766.71K
Price performance
SSB price history
1M range · 21 trading sessions · Daily adjusted prices
SSB closed at $106.86 after 21 trading sessions, up 0.81% for the selected period.
- Last close
- $106.86
- Period change
- +0.81%
- Period low
- $105.09
- Period high
- $111.59
Daily close
View OHLC price history
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Aug 21, 2026 | $106.46 | $107.535 | $105.805 | $106.86 | 576.74K |
| Aug 20, 2026 | $106.60 | $107.11 | $105.73 | $105.78 | 457.17K |
| Aug 19, 2026 | $110.58 | $110.58 | $106.89 | $107.09 | 563.38K |
| Aug 18, 2026 | $111.26 | $111.295 | $109.75 | $110.09 | 741.34K |
| Aug 17, 2026 | $111.10 | $112.20 | $110.79 | $110.82 | 683K |
| Aug 14, 2026 | $110.45 | $111.79 | $109.63 | $111.59 | 414.94K |
| Aug 13, 2026 | $111.00 | $111.74 | $110.69 | $110.91 | 1.02M |
| Aug 12, 2026 | $110.24 | $110.81 | $109.405 | $110.36 | 1.14M |
| Aug 11, 2026 | $108.28 | $110.40 | $108.28 | $110.38 | 896.7K |
| Aug 10, 2026 | $107.68 | $108.65 | $107.475 | $108.56 | 851.05K |
| Aug 7, 2026 | $107.72 | $108.72 | $106.3318 | $108.12 | 809.55K |
| Aug 6, 2026 | $109.91 | $110.275 | $108.41 | $108.55 | 1.42M |
| Aug 5, 2026 | $109.80 | $110.465 | $108.70 | $109.19 | 1.06M |
| Aug 4, 2026 | $107.38 | $109.795 | $106.50 | $109.43 | 995.02K |
| Aug 3, 2026 | $104.27 | $108.11 | $104.27 | $107.85 | 1.02M |
| Jul 31, 2026 | $105.68 | $106.23 | $104.58 | $105.09 | 832.03K |
| Jul 30, 2026 | $106.49 | $106.565 | $105.03 | $105.26 | 722.35K |
| Jul 29, 2026 | $105.60 | $106.81 | $105.42 | $105.71 | 702.13K |
| Jul 28, 2026 | $105.72 | $106.89 | $105.15 | $106.60 | 772.25K |
| Jul 27, 2026 | $106.57 | $107.40 | $105.08 | $105.16 | 1.08M |
| Jul 24, 2026 | $103.81 | $107.195 | $103.16 | $106.00 | 1.76M |
Latest SSB news
The latest Smart Investors Daily articles mentioning SSB.
Stock researchResearch & News · SEC Filings
Loading stock research…